股票概览
19.09
+6.89%
+1.23
17.9
开盘价
19.11
最高价
17.73
最低价
21,410
成交量
数据更新至: 2024-07-31
技术指标
18.35
MA5 (5日均线)
18.79
MA10 (10日均线)
18.99
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 | 17.9 | 19.11 | 17.73 | 19.09 | +6.89% | 21,410 | 40,005,588 |
| 2024-07-30 | 18.08 | 18.19 | 17.74 | 17.86 | -1.22% | 14,561 | 26,039,961 |
| 2024-07-29 | 18.35 | 18.44 | 18.08 | 18.08 | -1.63% | 10,135 | 18,426,145 |
| 2024-07-26 | 18.24 | 18.58 | 18.24 | 18.38 | +0.11% | 9,462 | 17,401,350 |
| 2024-07-25 | 18.37 | 18.67 | 18.28 | 18.36 | -1.02% | 12,138 | 22,352,808 |
| 2024-07-24 | 19.15 | 19.15 | 18.47 | 18.55 | -2.37% | 10,353 | 19,380,313 |
| 2024-07-23 | 19.94 | 19.94 | 19 | 19 | -3.36% | 14,588 | 28,056,453 |
| 2024-07-22 | 19.32 | 19.96 | 19.2 | 19.66 | +1.44% | 15,292 | 30,047,632 |
| 2024-07-19 | 19.5 | 19.67 | 18.92 | 19.38 | -0.97% | 13,775 | 26,524,189 |
| 2024-07-18 | 18.99 | 19.79 | 18.71 | 19.57 | +2.35% | 17,392 | 33,481,799 |
| 2024-07-17 | 19.07 | 19.35 | 18.79 | 19.12 | +0.74% | 16,795 | 32,031,817 |
| 2024-07-16 | 19.25 | 19.3 | 18.9 | 18.98 | -1.4% | 11,758 | 22,411,206 |
| 2024-07-15 | 20.17 | 20.17 | 19.16 | 19.25 | -2.68% | 14,259 | 27,627,170 |
| 2024-07-12 | 19.52 | 20.29 | 19.48 | 19.78 | +2.33% | 24,772 | 49,284,109 |
| 2024-07-11 | 19.08 | 19.48 | 18.89 | 19.33 | +2.55% | 14,537 | 28,021,630 |
| 2024-07-10 | 19.44 | 19.49 | 18.71 | 18.85 | -1.1% | 11,703 | 22,150,760 |
| 2024-07-09 | 18.93 | 19.35 | 18.63 | 19.06 | +0.11% | 14,778 | 28,079,975 |
| 2024-07-08 | 19.43 | 19.74 | 18.93 | 19.04 | -3.64% | 15,740 | 30,255,617 |
| 2024-07-05 | 18.81 | 19.93 | 18.58 | 19.76 | +5.39% | 27,174 | 52,354,117 |
| 2024-07-04 | 19.73 | 19.73 | 18.56 | 18.75 | -3.05% | 13,166 | 24,887,915 |
| 2024-07-03 | 19.8 | 19.8 | 19.14 | 19.34 | -1.68% | 16,156 | 31,209,738 |
| 2024-07-02 | 19.93 | 20.03 | 19.57 | 19.67 | -0.86% | 18,160 | 35,923,721 |
| 2024-07-01 | 20.41 | 20.53 | 19.7 | 19.84 | -2.51% | 26,905 | 53,766,502 |
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：