股票概览
19.77
+5.61%
+1.05
18.72
开盘价
19.96
最高价
18.21
最低价
63,250
成交量
数据更新至: 2024-07-31
技术指标
19.58
MA5 (5日均线)
21.02
MA10 (10日均线)
21.42
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 | 18.72 | 19.96 | 18.21 | 19.77 | +5.61% | 63,250 | 122,505,891 |
| 2024-07-30 | 19.13 | 19.18 | 18.2 | 18.72 | -2.25% | 47,140 | 87,499,535 |
| 2024-07-29 | 19.57 | 19.9 | 18.9 | 19.15 | -2.2% | 39,326 | 75,642,898 |
| 2024-07-26 | 20.72 | 20.9 | 19.02 | 19.58 | -5.36% | 75,643 | 147,718,901 |
| 2024-07-25 | 20.35 | 20.99 | 20.35 | 20.69 | -0.1% | 24,868 | 51,555,549 |
| 2024-07-24 | 22.45 | 22.58 | 20.2 | 20.71 | -7.91% | 67,457 | 140,919,312 |
| 2024-07-23 | 22.98 | 23.1 | 22.41 | 22.49 | -2% | 15,453 | 35,089,826 |
| 2024-07-22 | 23.07 | 23.15 | 22.55 | 22.95 | -0.26% | 15,838 | 36,300,658 |
| 2024-07-19 | 23.1 | 23.3 | 22.71 | 23.01 | -0.35% | 13,202 | 30,408,097 |
| 2024-07-18 | 22.1 | 23.35 | 22 | 23.09 | +3.13% | 30,077 | 68,913,192 |
| 2024-07-17 | 21.7 | 22.49 | 21.7 | 22.39 | +2.05% | 17,767 | 39,460,492 |
| 2024-07-16 | 21.77 | 22.28 | 21.77 | 21.94 | +0.05% | 10,544 | 23,166,941 |
| 2024-07-15 | 22.19 | 22.56 | 21.85 | 21.93 | -0.77% | 15,590 | 34,466,622 |
| 2024-07-12 | 22.13 | 22.59 | 21.98 | 22.1 | -0.45% | 14,834 | 32,940,853 |
| 2024-07-11 | 21.79 | 22.29 | 21.2 | 22.2 | +3.35% | 26,092 | 57,103,397 |
| 2024-07-10 | 21.75 | 21.8 | 21.17 | 21.48 | -1.2% | 19,511 | 41,841,157 |
| 2024-07-09 | 21.3 | 21.94 | 20.93 | 21.74 | +2.02% | 25,270 | 54,223,961 |
| 2024-07-08 | 21.94 | 22.15 | 21.16 | 21.31 | -2.83% | 26,487 | 56,947,957 |
| 2024-07-05 | 21.13 | 22.33 | 20.87 | 21.93 | +3.05% | 43,644 | 93,644,613 |
| 2024-07-04 | 21.88 | 22 | 20.91 | 21.28 | -2.07% | 34,417 | 72,984,381 |
| 2024-07-03 | 22.48 | 22.59 | 21.63 | 21.73 | -3.34% | 26,504 | 58,024,495 |
| 2024-07-02 | 23.12 | 23.18 | 22.23 | 22.48 | -3.35% | 25,333 | 57,031,917 |
| 2024-07-01 | 23.35 | 23.5 | 22.8 | 23.26 | -0.26% | 21,003 | 48,701,598 |
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：