股票概览
18.9
+2.94%
+0.54
18.33
开盘价
18.98
最高价
18.15
最低价
25,566
成交量
数据更新至: 2024-07-31
技术指标
18.46
MA5 (5日均线)
18.95
MA10 (10日均线)
19.19
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 | 18.33 | 18.98 | 18.15 | 18.9 | +2.94% | 25,566 | 47,787,570 |
| 2024-07-30 | 18.18 | 18.53 | 17.91 | 18.36 | +1.32% | 20,078 | 36,596,947 |
| 2024-07-29 | 18.53 | 18.54 | 18.09 | 18.12 | -2.16% | 22,078 | 40,361,042 |
| 2024-07-26 | 18.35 | 18.67 | 18.31 | 18.52 | +0.65% | 15,646 | 28,936,969 |
| 2024-07-25 | 18.42 | 18.73 | 18.11 | 18.4 | -1.34% | 20,543 | 37,789,335 |
| 2024-07-24 | 19.09 | 19.41 | 18.61 | 18.65 | -2.92% | 19,554 | 37,072,810 |
| 2024-07-23 | 19.86 | 19.95 | 19.2 | 19.21 | -3.76% | 27,106 | 52,968,095 |
| 2024-07-22 | 19.66 | 20.17 | 19.66 | 19.96 | -0.25% | 24,598 | 49,062,144 |
| 2024-07-19 | 19.19 | 20.44 | 19.03 | 20.01 | +3.46% | 46,844 | 93,447,518 |
| 2024-07-18 | 19.1 | 19.53 | 18.53 | 19.34 | +0.26% | 33,540 | 63,794,169 |
| 2024-07-17 | 19.59 | 19.79 | 19.24 | 19.29 | -1.98% | 18,007 | 35,117,534 |
| 2024-07-16 | 19.3 | 19.82 | 19.17 | 19.68 | +0.92% | 20,928 | 40,952,903 |
| 2024-07-15 | 19.63 | 19.97 | 19.33 | 19.5 | -1.61% | 21,677 | 42,464,338 |
| 2024-07-12 | 19.7 | 20.08 | 19.53 | 19.82 | -0.5% | 28,136 | 55,488,501 |
| 2024-07-11 | 20 | 20.29 | 19.61 | 19.92 | +2.63% | 37,837 | 75,550,121 |
| 2024-07-10 | 19.78 | 19.78 | 19.22 | 19.41 | -1.52% | 27,669 | 53,893,844 |
| 2024-07-09 | 18.78 | 19.85 | 18.78 | 19.71 | +3.19% | 36,257 | 70,522,439 |
| 2024-07-08 | 19 | 19.7 | 18.92 | 19.1 | +0.79% | 31,814 | 61,448,420 |
| 2024-07-05 | 18.81 | 19.28 | 18.67 | 18.95 | +0.16% | 23,440 | 44,347,073 |
| 2024-07-04 | 19.6 | 19.94 | 18.91 | 18.92 | -4.01% | 30,239 | 58,327,015 |
| 2024-07-03 | 19.7 | 20.07 | 19.17 | 19.71 | +0.31% | 35,966 | 70,526,068 |
| 2024-07-02 | 20.24 | 20.43 | 19.62 | 19.65 | -3.39% | 28,101 | 56,044,322 |
| 2024-07-01 | 20.51 | 20.85 | 19.81 | 20.34 | -1.02% | 38,024 | 76,563,251 |
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：