股票概览
20.55
+2.34%
+0.47
20.13
开盘价
20.64
最高价
20.01
最低价
6,990
成交量
数据更新至: 2024-07-31
技术指标
20.43
MA5 (5日均线)
20.23
MA10 (10日均线)
19.75
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 | 20.13 | 20.64 | 20.01 | 20.55 | +2.34% | 6,990 | 14,293,893 |
| 2024-07-30 | 20.2 | 20.4 | 19.81 | 20.08 | -0.99% | 4,764 | 9,590,652 |
| 2024-07-29 | 20.44 | 20.7 | 20.19 | 20.28 | -1.22% | 6,431 | 13,137,422 |
| 2024-07-26 | 20.72 | 20.77 | 20.3 | 20.53 | -0.92% | 8,040 | 16,488,456 |
| 2024-07-25 | 20.03 | 20.79 | 19.96 | 20.72 | +2.93% | 9,735 | 19,955,992 |
| 2024-07-24 | 20.13 | 20.56 | 19.85 | 20.13 | +0.1% | 9,800 | 19,812,726 |
| 2024-07-23 | 20.25 | 20.89 | 20.01 | 20.11 | -0.94% | 13,662 | 28,009,385 |
| 2024-07-22 | 20.37 | 20.45 | 20.04 | 20.3 | -0.93% | 13,001 | 26,250,083 |
| 2024-07-19 | 19.11 | 21.26 | 18.8 | 20.49 | +7.22% | 18,572 | 37,664,121 |
| 2024-07-18 | 19.03 | 19.2 | 18.52 | 19.11 | +0.58% | 4,180 | 7,899,986 |
| 2024-07-17 | 19 | 19.28 | 18.83 | 19 | -0.63% | 3,006 | 5,711,456 |
| 2024-07-16 | 19.03 | 19.16 | 18.6 | 19.12 | +0.53% | 2,727 | 5,170,534 |
| 2024-07-15 | 19.16 | 19.3 | 18.86 | 19.02 | -1.65% | 3,055 | 5,824,835 |
| 2024-07-12 | 19.68 | 19.78 | 19.18 | 19.34 | -1.18% | 4,159 | 8,057,117 |
| 2024-07-11 | 19.26 | 19.6 | 19.11 | 19.57 | +4.43% | 7,910 | 15,336,670 |
| 2024-07-10 | 19.21 | 19.46 | 18.71 | 18.74 | -2.45% | 7,017 | 13,308,895 |
| 2024-07-09 | 18.88 | 19.32 | 18.32 | 19.21 | +1.64% | 7,196 | 13,626,565 |
| 2024-07-08 | 19.6 | 19.64 | 18.68 | 18.9 | -4.55% | 10,907 | 20,727,867 |
| 2024-07-05 | 19.75 | 20.09 | 19.62 | 19.8 | -1.05% | 5,112 | 10,125,244 |
| 2024-07-04 | 20.47 | 20.71 | 19.88 | 20.01 | -2.34% | 4,672 | 9,415,560 |
| 2024-07-03 | 20.88 | 21.16 | 20.45 | 20.49 | -2.57% | 6,519 | 13,506,062 |
| 2024-07-02 | 20.77 | 21.17 | 20.73 | 21.03 | +0.72% | 5,253 | 11,014,114 |
| 2024-07-01 | 20.65 | 20.96 | 20.41 | 20.88 | +1.02% | 4,895 | 10,122,523 |
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：