股票概览
19.49
+7.21%
+1.31
18.27
开盘价
19.51
最高价
18.07
最低价
43,231
成交量
数据更新至: 2024-07-31
技术指标
18.99
MA5 (5日均线)
18.98
MA10 (10日均线)
18.21
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 | 18.27 | 19.51 | 18.07 | 19.49 | +7.21% | 43,231 | 82,245,690 |
| 2024-07-30 | 18.93 | 19.1 | 18.01 | 18.18 | -3.96% | 34,398 | 63,024,098 |
| 2024-07-29 | 18.7 | 19.01 | 18.38 | 18.93 | +1.39% | 25,664 | 48,243,366 |
| 2024-07-26 | 19.8 | 19.87 | 18.56 | 18.67 | -5.23% | 68,884 | 131,258,477 |
| 2024-07-25 | 18.6 | 20.16 | 18.46 | 19.7 | +5.74% | 36,175 | 70,701,531 |
| 2024-07-24 | 18.9 | 19.07 | 18.44 | 18.63 | -1.9% | 18,695 | 34,921,560 |
| 2024-07-23 | 19.92 | 20.31 | 18.9 | 18.99 | -4.81% | 32,460 | 62,730,963 |
| 2024-07-22 | 19.3 | 20.2 | 19.01 | 19.95 | +4.23% | 35,269 | 70,061,145 |
| 2024-07-19 | 18.12 | 19.36 | 17.89 | 19.14 | +5.57% | 42,067 | 79,655,033 |
| 2024-07-18 | 18.36 | 18.44 | 17.8 | 18.13 | -0.28% | 32,281 | 58,297,831 |
| 2024-07-17 | 17.26 | 18.2 | 17.13 | 18.18 | +5.15% | 26,999 | 48,247,352 |
| 2024-07-16 | 17.52 | 17.52 | 17 | 17.29 | +0.46% | 17,587 | 30,240,214 |
| 2024-07-15 | 17.5 | 18.09 | 17.1 | 17.21 | -4.76% | 30,089 | 52,342,511 |
| 2024-07-12 | 17.87 | 18.51 | 17.8 | 18.07 | +0.67% | 22,711 | 41,135,990 |
| 2024-07-11 | 17.67 | 18.08 | 17.52 | 17.95 | +2.57% | 40,085 | 71,898,391 |
| 2024-07-10 | 17.56 | 17.94 | 17.24 | 17.5 | +0.57% | 31,592 | 55,660,403 |
| 2024-07-09 | 17.07 | 17.57 | 16.75 | 17.4 | +1.16% | 37,850 | 64,940,544 |
| 2024-07-08 | 17.17 | 17.55 | 16.95 | 17.2 | -1.04% | 37,596 | 64,511,092 |
| 2024-07-05 | 16.22 | 17.46 | 15.93 | 17.38 | +7.62% | 68,940 | 115,085,582 |
| 2024-07-04 | 16.75 | 16.93 | 16.05 | 16.15 | -4.27% | 32,225 | 52,859,797 |
| 2024-07-03 | 17.52 | 17.66 | 16.82 | 16.87 | -4.42% | 25,063 | 43,014,033 |
| 2024-07-02 | 17.4 | 17.99 | 17.4 | 17.65 | -2.32% | 31,877 | 56,621,632 |
| 2024-07-01 | 17.75 | 18.17 | 17.74 | 18.07 | +1.29% | 31,086 | 55,878,697 |
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：