股票概览
18.94
+5.34%
+0.96
18.03
开盘价
18.96
最高价
17.85
最低价
29,163
成交量
数据更新至: 2024-07-31
技术指标
18.17
MA5 (5日均线)
18.38
MA10 (10日均线)
19.01
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 | 18.03 | 18.96 | 17.85 | 18.94 | +5.34% | 29,163 | 54,119,677 |
| 2024-07-30 | 17.82 | 18.13 | 17.51 | 17.98 | -0.17% | 16,734 | 29,928,176 |
| 2024-07-29 | 18.37 | 18.47 | 17.86 | 18.01 | -1.53% | 16,387 | 29,533,518 |
| 2024-07-26 | 17.69 | 18.4 | 17.53 | 18.29 | +3.86% | 24,816 | 45,035,121 |
| 2024-07-25 | 17.3 | 17.89 | 17.24 | 17.61 | +1.27% | 15,446 | 27,212,757 |
| 2024-07-24 | 18.05 | 18.1 | 17.39 | 17.39 | -3.66% | 23,613 | 41,777,984 |
| 2024-07-23 | 18.68 | 18.79 | 18.05 | 18.05 | -3.32% | 26,229 | 48,071,694 |
| 2024-07-22 | 19.5 | 19.68 | 18.67 | 18.67 | -4.6% | 38,071 | 72,511,620 |
| 2024-07-19 | 19.2 | 19.81 | 19.08 | 19.57 | +1.4% | 18,937 | 36,849,138 |
| 2024-07-18 | 19.26 | 19.44 | 19.05 | 19.3 | +0.05% | 10,322 | 19,866,207 |
| 2024-07-17 | 19.2 | 19.37 | 19.07 | 19.29 | +0.47% | 8,878 | 17,102,434 |
| 2024-07-16 | 19.42 | 19.55 | 19.05 | 19.2 | -1.54% | 13,870 | 26,644,642 |
| 2024-07-15 | 20.06 | 20.06 | 19.46 | 19.5 | -2.01% | 11,575 | 22,775,842 |
| 2024-07-12 | 20.22 | 20.22 | 19.86 | 19.9 | -0.95% | 8,659 | 17,329,144 |
| 2024-07-11 | 19.99 | 20.74 | 19.97 | 20.09 | +2.5% | 24,842 | 50,501,068 |
| 2024-07-10 | 19.61 | 19.95 | 19.5 | 19.6 | -0.51% | 8,602 | 16,969,050 |
| 2024-07-09 | 19.22 | 19.77 | 19.16 | 19.7 | +1.03% | 11,677 | 22,779,160 |
| 2024-07-08 | 20.28 | 20.58 | 19.37 | 19.5 | -2.55% | 10,349 | 20,396,878 |
| 2024-07-05 | 19.43 | 20.1 | 19.31 | 20.01 | +1.94% | 10,242 | 20,229,366 |
| 2024-07-04 | 20.52 | 20.64 | 19.57 | 19.63 | -3.4% | 19,876 | 39,524,914 |
| 2024-07-03 | 20.53 | 20.76 | 20.31 | 20.32 | -1.74% | 10,639 | 21,766,368 |
| 2024-07-02 | 20.7 | 20.93 | 20.36 | 20.68 | -0.05% | 11,690 | 24,132,092 |
| 2024-07-01 | 20.2 | 20.88 | 20.16 | 20.69 | +1.92% | 12,910 | 26,527,254 |
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：