股票概览
19.82
+6.56%
+1.22
18.63
开盘价
19.82
最高价
18.36
最低价
70,558
成交量
数据更新至: 2024-07-31
技术指标
18.74
MA5 (5日均线)
19.09
MA10 (10日均线)
19.27
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 | 18.63 | 19.82 | 18.36 | 19.82 | +6.56% | 70,558 | 136,749,079 |
| 2024-07-30 | 18.19 | 18.75 | 17.88 | 18.6 | +1.92% | 33,580 | 61,741,152 |
| 2024-07-29 | 18.81 | 18.81 | 18.15 | 18.25 | -1.51% | 34,406 | 63,495,542 |
| 2024-07-26 | 18.6 | 18.88 | 18.33 | 18.53 | +0.05% | 33,578 | 62,323,498 |
| 2024-07-25 | 18.5 | 18.95 | 18.26 | 18.52 | -1.02% | 37,046 | 68,705,454 |
| 2024-07-24 | 19.04 | 19.61 | 18.66 | 18.71 | -2.4% | 59,997 | 113,890,613 |
| 2024-07-23 | 20.31 | 20.69 | 19.16 | 19.17 | -6.17% | 69,822 | 139,175,787 |
| 2024-07-22 | 20.06 | 20.63 | 20.06 | 20.43 | +2.15% | 65,795 | 134,127,912 |
| 2024-07-19 | 18.87 | 20.44 | 18.87 | 20 | +6.04% | 87,400 | 173,586,443 |
| 2024-07-18 | 19.19 | 19.23 | 18.51 | 18.86 | -2.43% | 61,017 | 115,085,182 |
| 2024-07-17 | 20.15 | 20.17 | 19.33 | 19.33 | -3.78% | 51,684 | 101,452,680 |
| 2024-07-16 | 19.78 | 20.2 | 19.63 | 20.09 | +1.57% | 40,792 | 81,434,613 |
| 2024-07-15 | 20.38 | 20.47 | 19.73 | 19.78 | -1.05% | 39,433 | 78,794,074 |
| 2024-07-12 | 20.13 | 20.18 | 19.76 | 19.99 | -0.79% | 30,121 | 60,068,133 |
| 2024-07-11 | 19.91 | 20.43 | 19.8 | 20.15 | +2.7% | 45,683 | 91,806,076 |
| 2024-07-10 | 19.51 | 19.88 | 19.47 | 19.62 | -0.36% | 37,172 | 73,184,001 |
| 2024-07-09 | 18.45 | 19.79 | 18.18 | 19.69 | +6.84% | 66,287 | 127,407,799 |
| 2024-07-08 | 18.74 | 19.18 | 18.3 | 18.43 | -1.65% | 38,081 | 71,543,444 |
| 2024-07-05 | 18.61 | 18.95 | 18.25 | 18.74 | +0.7% | 32,542 | 60,557,291 |
| 2024-07-04 | 19.48 | 19.48 | 18.57 | 18.61 | -3.53% | 40,636 | 76,677,209 |
| 2024-07-03 | 18.77 | 19.81 | 18.54 | 19.29 | +2.77% | 50,651 | 97,127,678 |
| 2024-07-02 | 19.39 | 19.39 | 18.68 | 18.77 | -2.8% | 36,159 | 68,486,024 |
| 2024-07-01 | 19.07 | 19.41 | 18.66 | 19.31 | -0.77% | 48,178 | 91,688,146 |
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：