股票概览
20.54
+3.27%
+0.65
19.69
开盘价
20.7
最高价
19.69
最低价
6,714
成交量
数据更新至: 2024-07-31
技术指标
19.87
MA5 (5日均线)
19.89
MA10 (10日均线)
20.02
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 | 19.69 | 20.7 | 19.69 | 20.54 | +3.27% | 6,714 | 13,646,936 |
| 2024-07-30 | 19.84 | 20.13 | 19.8 | 19.89 | +0.05% | 2,527 | 5,032,203 |
| 2024-07-29 | 19.98 | 20.01 | 19.5 | 19.88 | +1.43% | 2,223 | 4,405,730 |
| 2024-07-26 | 19.2 | 19.73 | 19.2 | 19.6 | +0.93% | 2,662 | 5,215,165 |
| 2024-07-25 | 19.2 | 19.75 | 19.12 | 19.42 | +1.2% | 3,299 | 6,422,195 |
| 2024-07-24 | 19.75 | 19.95 | 19.08 | 19.19 | -2.39% | 6,061 | 11,747,624 |
| 2024-07-23 | 20.32 | 20.57 | 19.66 | 19.66 | -4% | 8,291 | 16,710,480 |
| 2024-07-22 | 20.6 | 20.83 | 20.23 | 20.48 | +0.39% | 8,113 | 16,602,025 |
| 2024-07-19 | 19.91 | 20.86 | 19.82 | 20.4 | +2.72% | 6,557 | 13,368,669 |
| 2024-07-18 | 19.99 | 20.05 | 19.51 | 19.86 | -0.5% | 5,150 | 10,193,634 |
| 2024-07-17 | 20 | 20.19 | 19.4 | 19.96 | -0.2% | 7,653 | 15,137,090 |
| 2024-07-16 | 21 | 21.22 | 19.95 | 20 | -4.72% | 13,455 | 27,744,467 |
| 2024-07-15 | 20.9 | 21.13 | 20.51 | 20.99 | +0.43% | 5,948 | 12,367,901 |
| 2024-07-12 | 21.18 | 21.45 | 20.84 | 20.9 | -1.32% | 8,208 | 17,296,066 |
| 2024-07-11 | 20.87 | 21.27 | 20.51 | 21.18 | +2.42% | 13,381 | 28,011,550 |
| 2024-07-10 | 20.43 | 21.16 | 20.42 | 20.68 | +1.37% | 12,736 | 26,403,570 |
| 2024-07-09 | 19.13 | 20.79 | 18.83 | 20.4 | +7.88% | 18,393 | 36,567,297 |
| 2024-07-08 | 19 | 19.18 | 18.61 | 18.91 | -1.66% | 6,537 | 12,384,152 |
| 2024-07-05 | 19.5 | 19.5 | 18.61 | 19.23 | +0.47% | 4,720 | 8,936,478 |
| 2024-07-04 | 19.8 | 19.83 | 19.11 | 19.14 | -3.33% | 6,499 | 12,619,414 |
| 2024-07-03 | 18.61 | 20.3 | 18.61 | 19.8 | +5.21% | 12,948 | 25,462,744 |
| 2024-07-02 | 18.81 | 19.08 | 18.69 | 18.82 | -0.42% | 3,432 | 6,475,600 |
| 2024-07-01 | 18.75 | 19.15 | 18.32 | 18.9 | +0.8% | 6,866 | 12,866,245 |
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：