股票概览
18.74
+2.74%
+0.5
18.31
开盘价
18.79
最高价
18.2
最低价
6,941
成交量
数据更新至: 2024-07-31
技术指标
18.49
MA5 (5日均线)
18.69
MA10 (10日均线)
19.17
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 | 18.31 | 18.79 | 18.2 | 18.74 | +2.74% | 6,941 | 12,910,005 |
| 2024-07-30 | 18.41 | 18.48 | 18.14 | 18.24 | -0.82% | 3,486 | 6,380,501 |
| 2024-07-29 | 18.8 | 18.9 | 18.38 | 18.39 | -1.66% | 3,936 | 7,303,822 |
| 2024-07-26 | 18.37 | 19.06 | 18.37 | 18.7 | +1.74% | 4,839 | 9,080,703 |
| 2024-07-25 | 18.32 | 18.82 | 18.12 | 18.38 | -0.81% | 4,206 | 7,789,514 |
| 2024-07-24 | 18.41 | 18.88 | 18.41 | 18.53 | -0.16% | 4,526 | 8,435,791 |
| 2024-07-23 | 19.12 | 19.15 | 18.52 | 18.56 | -2.67% | 4,627 | 8,697,580 |
| 2024-07-22 | 19.38 | 19.4 | 18.95 | 19.07 | -0.26% | 4,511 | 8,609,626 |
| 2024-07-19 | 19.08 | 19.54 | 19.08 | 19.12 | 0% | 3,997 | 7,710,201 |
| 2024-07-18 | 18.91 | 19.24 | 18.57 | 19.12 | 0% | 5,188 | 9,823,874 |
| 2024-07-17 | 19.31 | 19.65 | 19.12 | 19.12 | -1.7% | 3,126 | 6,049,239 |
| 2024-07-16 | 19.49 | 19.6 | 19.1 | 19.45 | +0.88% | 3,474 | 6,737,115 |
| 2024-07-15 | 20.26 | 20.26 | 19.03 | 19.28 | -3.12% | 7,217 | 14,015,254 |
| 2024-07-12 | 20.23 | 20.44 | 19.76 | 19.9 | -0.55% | 6,750 | 13,488,147 |
| 2024-07-11 | 20 | 20.49 | 19.84 | 20.01 | +1.52% | 9,836 | 19,856,017 |
| 2024-07-10 | 19.65 | 20.47 | 19.65 | 19.71 | -1.74% | 6,604 | 13,241,941 |
| 2024-07-09 | 19.24 | 20.12 | 19.13 | 20.06 | +2.19% | 6,836 | 13,530,451 |
| 2024-07-08 | 19.56 | 19.9 | 19.16 | 19.63 | -0.56% | 5,537 | 10,821,057 |
| 2024-07-05 | 19.75 | 19.97 | 19.08 | 19.74 | +0.41% | 5,907 | 11,562,477 |
| 2024-07-04 | 20.8 | 21.29 | 19.62 | 19.66 | -7.09% | 12,209 | 24,638,317 |
| 2024-07-03 | 21.05 | 21.58 | 20.75 | 21.16 | +0.76% | 10,916 | 23,124,479 |
| 2024-07-02 | 21.6 | 21.6 | 20.88 | 21 | -2.78% | 10,456 | 22,091,772 |
| 2024-07-01 | 21.5 | 21.6 | 21 | 21.6 | +1.03% | 10,301 | 21,988,613 |
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：