股票概览
20.24
+3.64%
+0.71
19.45
开盘价
20.43
最高价
19.42
最低价
13,641
成交量
数据更新至: 2024-07-31
技术指标
19.79
MA5 (5日均线)
20.13
MA10 (10日均线)
21.14
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 | 19.45 | 20.43 | 19.42 | 20.24 | +3.64% | 13,641 | 27,405,172 |
| 2024-07-30 | 19.56 | 19.67 | 19.23 | 19.53 | -1.06% | 11,137 | 21,652,026 |
| 2024-07-29 | 19.75 | 20.16 | 19.43 | 19.74 | -0.05% | 14,452 | 28,629,176 |
| 2024-07-26 | 19.64 | 19.88 | 19.27 | 19.75 | +0.36% | 13,059 | 25,550,837 |
| 2024-07-25 | 19.7 | 19.71 | 19.15 | 19.68 | -0.86% | 13,910 | 26,970,627 |
| 2024-07-24 | 19.96 | 20.5 | 19.73 | 19.85 | -1.44% | 14,471 | 29,017,590 |
| 2024-07-23 | 20.84 | 20.91 | 20.02 | 20.14 | -4.1% | 13,004 | 26,525,786 |
| 2024-07-22 | 20.74 | 21.1 | 20.58 | 21 | +1.94% | 9,688 | 20,189,581 |
| 2024-07-19 | 20.64 | 21.2 | 20.38 | 20.6 | -0.96% | 12,298 | 25,654,152 |
| 2024-07-18 | 21.27 | 21.33 | 20.18 | 20.8 | -3.26% | 30,841 | 63,636,436 |
| 2024-07-17 | 22.59 | 22.59 | 21.46 | 21.5 | -4.87% | 28,355 | 61,829,658 |
| 2024-07-16 | 21.82 | 23.11 | 21.79 | 22.6 | +2.73% | 26,118 | 58,935,937 |
| 2024-07-15 | 22.18 | 22.33 | 21.53 | 22 | -1.7% | 17,525 | 38,500,534 |
| 2024-07-12 | 22.66 | 23.2 | 21.92 | 22.38 | -3.74% | 25,184 | 56,387,814 |
| 2024-07-11 | 23.3 | 23.48 | 22.3 | 23.25 | +3.24% | 41,095 | 94,506,112 |
| 2024-07-10 | 23.38 | 23.92 | 22.41 | 22.52 | -4.21% | 38,557 | 88,835,486 |
| 2024-07-09 | 21 | 23.75 | 20.9 | 23.51 | +10.07% | 52,634 | 119,061,448 |
| 2024-07-08 | 20.65 | 21.8 | 20.6 | 21.36 | +2.5% | 29,241 | 62,317,803 |
| 2024-07-05 | 21.05 | 21.34 | 20.4 | 20.84 | -2.98% | 28,176 | 58,669,042 |
| 2024-07-04 | 21.79 | 22.26 | 21.23 | 21.48 | -1.47% | 20,833 | 45,219,504 |
| 2024-07-03 | 22.4 | 23.3 | 21.4 | 21.8 | -3.63% | 35,763 | 79,053,560 |
| 2024-07-02 | 23.55 | 23.56 | 22.41 | 22.62 | -3.5% | 28,346 | 64,513,205 |
| 2024-07-01 | 23.89 | 23.89 | 22.33 | 23.44 | -3.34% | 45,046 | 103,415,017 |
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：