股票概览
20.05
+8.2%
+1.52
18.69
开盘价
20.19
最高价
18.36
最低价
28,654
成交量
数据更新至: 2024-07-31
技术指标
19.07
MA5 (5日均线)
19.62
MA10 (10日均线)
20.43
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 | 18.69 | 20.19 | 18.36 | 20.05 | +8.2% | 28,654 | 56,215,507 |
| 2024-07-30 | 18.74 | 18.86 | 18.36 | 18.53 | -1.44% | 14,353 | 26,606,879 |
| 2024-07-29 | 19.24 | 19.29 | 18.51 | 18.8 | -1.98% | 20,679 | 38,818,288 |
| 2024-07-26 | 18.87 | 19.7 | 18.82 | 19.18 | +2.02% | 23,545 | 45,494,543 |
| 2024-07-25 | 18.72 | 19.33 | 18.58 | 18.8 | -0.84% | 15,114 | 28,586,379 |
| 2024-07-24 | 19.8 | 19.97 | 18.86 | 18.96 | -4.19% | 20,419 | 39,422,632 |
| 2024-07-23 | 20.87 | 21.05 | 19.76 | 19.79 | -5.17% | 24,480 | 49,636,379 |
| 2024-07-22 | 21.16 | 21.16 | 20.46 | 20.87 | +0.38% | 15,387 | 31,856,481 |
| 2024-07-19 | 20.36 | 21.28 | 20.14 | 20.79 | +2.01% | 15,181 | 31,656,276 |
| 2024-07-18 | 20.46 | 20.65 | 19.61 | 20.38 | -1.5% | 26,405 | 52,895,905 |
| 2024-07-17 | 21.2 | 21.2 | 20.69 | 20.69 | -2.31% | 18,725 | 39,132,042 |
| 2024-07-16 | 21.11 | 21.31 | 20.7 | 21.18 | +0.52% | 11,582 | 24,324,098 |
| 2024-07-15 | 22.17 | 22.17 | 20.71 | 21.07 | -4.88% | 19,958 | 42,405,363 |
| 2024-07-12 | 21.99 | 22.45 | 21.7 | 22.15 | +0.54% | 17,902 | 39,674,753 |
| 2024-07-11 | 21.7 | 22.16 | 21.45 | 22.03 | +3.19% | 24,274 | 53,027,156 |
| 2024-07-10 | 21 | 21.88 | 20.92 | 21.35 | +0.09% | 19,449 | 41,886,085 |
| 2024-07-09 | 20.77 | 21.76 | 20.5 | 21.33 | +3.49% | 29,108 | 61,673,428 |
| 2024-07-08 | 21.09 | 21.17 | 20.56 | 20.61 | -3.1% | 13,688 | 28,470,515 |
| 2024-07-05 | 20.85 | 21.5 | 20.36 | 21.27 | +2.31% | 20,893 | 43,777,101 |
| 2024-07-04 | 21.39 | 21.56 | 20.69 | 20.79 | -2.81% | 17,949 | 37,809,634 |
| 2024-07-03 | 21.5 | 22.02 | 20.77 | 21.39 | -2.68% | 30,958 | 65,746,275 |
| 2024-07-02 | 22.83 | 23.04 | 21.68 | 21.98 | -4.48% | 30,254 | 67,445,767 |
| 2024-07-01 | 23.7 | 23.99 | 22.85 | 23.01 | -1.92% | 23,968 | 55,457,852 |
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：