股票概览
20.3
+4.48%
+0.87
19.61
开盘价
20.57
最高价
19.1
最低价
13,103
成交量
数据更新至: 2024-07-31
技术指标
19.51
MA5 (5日均线)
19.78
MA10 (10日均线)
19.82
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 | 19.61 | 20.57 | 19.1 | 20.3 | +4.48% | 13,103 | 26,209,849 |
| 2024-07-30 | 19.49 | 19.86 | 19.39 | 19.43 | -0.92% | 8,402 | 16,486,915 |
| 2024-07-29 | 18.75 | 19.88 | 18.52 | 19.61 | +2.51% | 16,673 | 32,285,064 |
| 2024-07-26 | 19.21 | 19.39 | 18.67 | 19.13 | +0.37% | 11,187 | 21,195,716 |
| 2024-07-25 | 18.98 | 19.49 | 18.95 | 19.06 | -1.75% | 15,994 | 30,600,655 |
| 2024-07-24 | 20.94 | 20.94 | 19.28 | 19.4 | -8.53% | 30,677 | 60,569,203 |
| 2024-07-23 | 20.13 | 21.96 | 20.13 | 21.21 | +4.48% | 35,394 | 74,845,520 |
| 2024-07-22 | 19.56 | 20.55 | 19.56 | 20.3 | +2.99% | 14,711 | 29,771,008 |
| 2024-07-19 | 19.46 | 20 | 19.45 | 19.71 | +0.56% | 5,865 | 11,520,322 |
| 2024-07-18 | 19.28 | 20.06 | 18.83 | 19.6 | +0.77% | 9,272 | 18,088,564 |
| 2024-07-17 | 19.62 | 19.86 | 19.38 | 19.45 | -1.67% | 6,183 | 12,083,981 |
| 2024-07-16 | 19.41 | 20.17 | 19.32 | 19.78 | +1.91% | 10,167 | 20,122,548 |
| 2024-07-15 | 20.16 | 20.16 | 19.41 | 19.41 | -3.77% | 9,805 | 19,288,421 |
| 2024-07-12 | 20.05 | 20.35 | 19.67 | 20.17 | -0.2% | 7,228 | 14,469,945 |
| 2024-07-11 | 20.14 | 20.36 | 19.94 | 20.21 | +1.51% | 12,212 | 24,592,873 |
| 2024-07-10 | 20.17 | 20.17 | 19.6 | 19.91 | -0.4% | 7,062 | 14,031,276 |
| 2024-07-09 | 19.9 | 20.29 | 19.26 | 19.99 | +0.45% | 14,223 | 28,210,846 |
| 2024-07-08 | 19.93 | 20.33 | 19.48 | 19.9 | -0.65% | 8,608 | 17,092,566 |
| 2024-07-05 | 19.44 | 20.52 | 19.43 | 20.03 | +1.01% | 11,111 | 22,114,551 |
| 2024-07-04 | 20.26 | 20.26 | 19.56 | 19.83 | -1.15% | 19,079 | 37,911,983 |
| 2024-07-03 | 20.95 | 20.95 | 19.99 | 20.06 | -2.9% | 11,950 | 24,254,082 |
| 2024-07-02 | 20.57 | 21 | 20.2 | 20.66 | +1.22% | 7,875 | 16,254,176 |
| 2024-07-01 | 20.56 | 20.75 | 20 | 20.41 | +0.25% | 9,700 | 19,718,287 |
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：