股票概览
19.99
+6.44%
+1.21
18.72
开盘价
20.06
最高价
18.56
最低价
8,188
成交量
数据更新至: 2024-07-31
技术指标
18.68
MA5 (5日均线)
18.65
MA10 (10日均线)
18.74
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 | 18.72 | 20.06 | 18.56 | 19.99 | +6.44% | 8,188 | 16,020,764 |
| 2024-07-30 | 18.18 | 18.85 | 18 | 18.78 | +3.3% | 8,568 | 15,884,123 |
| 2024-07-29 | 18.69 | 18.69 | 18.09 | 18.18 | -0.6% | 4,751 | 8,691,779 |
| 2024-07-26 | 18.41 | 18.55 | 18.16 | 18.29 | +0.66% | 5,151 | 9,431,236 |
| 2024-07-25 | 17.75 | 18.49 | 17.7 | 18.17 | +2.08% | 5,230 | 9,477,936 |
| 2024-07-24 | 18.56 | 18.56 | 17.73 | 17.8 | -3.47% | 5,648 | 10,195,106 |
| 2024-07-23 | 19.27 | 19.29 | 18.44 | 18.44 | -2.79% | 6,404 | 12,084,526 |
| 2024-07-22 | 19.15 | 19.23 | 18.82 | 18.97 | +0.05% | 3,214 | 6,101,695 |
| 2024-07-19 | 18.77 | 19.23 | 18.71 | 18.96 | +0.32% | 4,999 | 9,500,540 |
| 2024-07-18 | 18.8 | 19.04 | 18.22 | 18.9 | +0.96% | 6,989 | 13,070,751 |
| 2024-07-17 | 19.43 | 19.46 | 18.7 | 18.72 | -2.75% | 5,811 | 11,031,532 |
| 2024-07-16 | 19.19 | 19.59 | 19 | 19.25 | +0.68% | 6,323 | 12,206,914 |
| 2024-07-15 | 19.03 | 19.72 | 19.03 | 19.12 | +0.79% | 12,646 | 24,517,405 |
| 2024-07-12 | 19.1 | 19.19 | 18.7 | 18.97 | -0.16% | 6,229 | 11,807,226 |
| 2024-07-11 | 19.33 | 19.38 | 18.93 | 19 | +3.2% | 10,382 | 19,849,139 |
| 2024-07-10 | 18.97 | 19.05 | 18.31 | 18.41 | -2.39% | 6,562 | 12,231,242 |
| 2024-07-09 | 18.36 | 18.96 | 17.88 | 18.86 | +3.91% | 8,845 | 16,336,327 |
| 2024-07-08 | 19.2 | 19.2 | 18.03 | 18.15 | -4.37% | 6,361 | 11,738,397 |
| 2024-07-05 | 18.84 | 19.36 | 18.53 | 18.98 | +0.96% | 8,106 | 15,316,940 |
| 2024-07-04 | 19.53 | 20.13 | 18.7 | 18.8 | -2.44% | 11,408 | 22,154,213 |
| 2024-07-03 | 19.43 | 19.58 | 19.24 | 19.27 | +0.16% | 6,672 | 12,939,144 |
| 2024-07-02 | 19.42 | 19.61 | 19.19 | 19.24 | -1.03% | 4,946 | 9,588,884 |
| 2024-07-01 | 20.11 | 20.14 | 19.14 | 19.44 | -3.04% | 13,169 | 25,655,067 |
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：