股票概览
19.81
+7.31%
+1.35
18.56
开盘价
19.86
最高价
18.28
最低价
57,283
成交量
数据更新至: 2024-07-31
技术指标
18.69
MA5 (5日均线)
19.03
MA10 (10日均线)
19.18
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 | 18.56 | 19.86 | 18.28 | 19.81 | +7.31% | 57,283 | 110,662,725 |
| 2024-07-30 | 18.09 | 18.78 | 17.88 | 18.46 | +1.71% | 23,892 | 43,760,171 |
| 2024-07-29 | 18.55 | 18.6 | 18.13 | 18.15 | -2.37% | 23,771 | 43,679,174 |
| 2024-07-26 | 18.46 | 18.84 | 18.2 | 18.59 | +0.7% | 25,370 | 46,959,506 |
| 2024-07-25 | 18.53 | 18.79 | 18.09 | 18.46 | -1.12% | 27,150 | 49,945,425 |
| 2024-07-24 | 19.04 | 19.45 | 18.62 | 18.67 | -2.4% | 34,406 | 65,399,469 |
| 2024-07-23 | 20.02 | 20.16 | 19.02 | 19.13 | -4.59% | 36,554 | 71,633,489 |
| 2024-07-22 | 19.92 | 20.57 | 19.8 | 20.05 | +0.7% | 49,589 | 100,080,143 |
| 2024-07-19 | 18.91 | 20.14 | 18.77 | 19.91 | +4.57% | 61,525 | 121,366,813 |
| 2024-07-18 | 19.12 | 19.25 | 18.3 | 19.04 | -1.91% | 41,849 | 78,469,080 |
| 2024-07-17 | 19.67 | 19.88 | 19.37 | 19.41 | -2.32% | 29,170 | 57,154,208 |
| 2024-07-16 | 19.15 | 19.93 | 19.08 | 19.87 | +2.95% | 40,708 | 79,728,639 |
| 2024-07-15 | 19.69 | 20.08 | 19.11 | 19.3 | -2.03% | 33,583 | 65,539,697 |
| 2024-07-12 | 19.75 | 19.95 | 19.46 | 19.7 | -1.45% | 32,943 | 64,739,121 |
| 2024-07-11 | 20.17 | 20.2 | 19.49 | 19.99 | +1.27% | 54,091 | 107,521,282 |
| 2024-07-10 | 19.57 | 20.29 | 19.3 | 19.74 | +0.36% | 52,624 | 103,720,968 |
| 2024-07-09 | 18.63 | 19.8 | 18.41 | 19.67 | +6.32% | 65,253 | 126,422,883 |
| 2024-07-08 | 19.2 | 19.36 | 18.38 | 18.5 | -3.04% | 42,832 | 80,770,965 |
| 2024-07-05 | 18.15 | 19.28 | 17.86 | 19.08 | +5.3% | 48,295 | 90,502,835 |
| 2024-07-04 | 18.61 | 18.77 | 17.98 | 18.12 | -3.15% | 28,951 | 53,023,468 |
| 2024-07-03 | 18.02 | 19.24 | 17.75 | 18.71 | +3.71% | 48,176 | 89,436,435 |
| 2024-07-02 | 18.46 | 18.47 | 17.91 | 18.04 | -1.96% | 30,187 | 54,748,631 |
| 2024-07-01 | 19.55 | 19.55 | 18.19 | 18.4 | -5.54% | 62,513 | 116,282,625 |
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：