股票概览
20.43
+8.96%
+1.68
19.3
开盘价
20.5
最高价
19.24
最低价
26,842
成交量
数据更新至: 2024-07-31
技术指标
19.10
MA5 (5日均线)
19.04
MA10 (10日均线)
18.89
MA20 (20日均线)
K线图
成交量与均线
历史交易数据
| 交易日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 涨跌幅 | 成交量 | 成交额 |
|---|---|---|---|---|---|---|---|
| 2024-07-31 | 19.3 | 20.5 | 19.24 | 20.43 | +8.96% | 26,842 | 53,927,686 |
| 2024-07-30 | 18.68 | 18.98 | 18.5 | 18.75 | +0.43% | 6,403 | 12,012,423 |
| 2024-07-29 | 18.75 | 18.96 | 18.39 | 18.67 | -0.95% | 8,371 | 15,647,082 |
| 2024-07-26 | 18.76 | 19.13 | 18.68 | 18.85 | +0.32% | 6,703 | 12,631,863 |
| 2024-07-25 | 18.5 | 19.09 | 18.39 | 18.79 | +0.91% | 8,299 | 15,583,714 |
| 2024-07-24 | 19 | 19 | 18.52 | 18.62 | -1.64% | 12,225 | 22,870,237 |
| 2024-07-23 | 19.38 | 19.46 | 18.88 | 18.93 | -2.47% | 7,941 | 15,279,102 |
| 2024-07-22 | 19.17 | 19.67 | 19.08 | 19.41 | +1.25% | 14,923 | 28,993,198 |
| 2024-07-19 | 18.63 | 19.21 | 18.62 | 19.17 | +2.24% | 12,191 | 23,114,854 |
| 2024-07-18 | 18.21 | 18.86 | 18.05 | 18.75 | +2.01% | 12,442 | 23,002,462 |
| 2024-07-17 | 18.2 | 18.63 | 18.18 | 18.38 | +0.44% | 10,648 | 19,611,453 |
| 2024-07-16 | 18.27 | 18.44 | 18.02 | 18.3 | +0.16% | 9,440 | 17,252,177 |
| 2024-07-15 | 18.86 | 18.87 | 18.15 | 18.27 | -2.82% | 11,601 | 21,279,341 |
| 2024-07-12 | 19.28 | 19.28 | 18.76 | 18.8 | -2.13% | 8,826 | 16,721,177 |
| 2024-07-11 | 19.03 | 19.45 | 18.93 | 19.21 | +2.62% | 11,142 | 21,356,792 |
| 2024-07-10 | 18.81 | 19.35 | 18.66 | 18.72 | -0.48% | 9,147 | 17,330,740 |
| 2024-07-09 | 18.52 | 19.04 | 18.06 | 18.81 | +0.91% | 13,640 | 25,314,886 |
| 2024-07-08 | 19.12 | 19.32 | 18.48 | 18.64 | -3.52% | 14,189 | 26,572,641 |
| 2024-07-05 | 19.18 | 19.48 | 18.6 | 19.32 | +1.63% | 10,509 | 20,067,136 |
| 2024-07-04 | 19.63 | 19.74 | 18.97 | 19.01 | -2.76% | 13,689 | 26,171,658 |
| 2024-07-03 | 19.97 | 20.16 | 19.41 | 19.55 | -2.69% | 11,396 | 22,420,343 |
| 2024-07-02 | 19.73 | 20.58 | 19.69 | 20.09 | +2.6% | 18,584 | 37,618,753 |
| 2024-07-01 | 19.72 | 19.85 | 19.2 | 19.58 | -0.71% | 13,022 | 25,384,482 |
其他热门股票数据
也许您对以下股票的历史数据也感兴趣：