股票概览
18.62
+3.27%
+0.59
18.08
开盘价
18.68
最高价
17.98
最低价
7,906
成交量
数据更新至: 2024-07-31
技术指标
18.27
MA5 (5日均线)
18.34
MA10 (10日均线)
18.51
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 | 18.08 | 18.68 | 17.98 | 18.62 | +3.27% | 7,906 | 14,608,672 |
| 2024-07-30 | 17.96 | 18.24 | 17.9 | 18.03 | -0.99% | 4,243 | 7,653,538 |
| 2024-07-29 | 18.11 | 18.35 | 17.85 | 18.21 | -0.33% | 4,683 | 8,474,281 |
| 2024-07-26 | 18.15 | 18.47 | 18.15 | 18.27 | +0.16% | 3,806 | 6,974,459 |
| 2024-07-25 | 18.27 | 18.55 | 17.78 | 18.24 | +0.94% | 5,774 | 10,529,495 |
| 2024-07-24 | 18.9 | 18.95 | 18.03 | 18.07 | -3.11% | 7,056 | 12,866,129 |
| 2024-07-23 | 19.03 | 19.29 | 18.63 | 18.65 | -1.48% | 7,915 | 15,018,144 |
| 2024-07-22 | 18.44 | 18.95 | 17.8 | 18.93 | +2.6% | 6,758 | 12,632,587 |
| 2024-07-19 | 17.92 | 18.66 | 17.7 | 18.45 | +3.07% | 6,728 | 12,293,719 |
| 2024-07-18 | 18.01 | 18.07 | 17.47 | 17.9 | -1.16% | 5,603 | 9,925,879 |
| 2024-07-17 | 18.46 | 18.9 | 18.1 | 18.11 | -1.84% | 5,395 | 9,839,291 |
| 2024-07-16 | 18.39 | 18.86 | 18.39 | 18.45 | +1.49% | 6,434 | 11,952,089 |
| 2024-07-15 | 19.23 | 19.23 | 18.17 | 18.18 | -4.72% | 8,038 | 14,838,811 |
| 2024-07-12 | 19.06 | 19.3 | 18.96 | 19.08 | -0.47% | 5,629 | 10,757,943 |
| 2024-07-11 | 18.7 | 19.3 | 18.7 | 19.17 | +3.12% | 9,431 | 17,970,456 |
| 2024-07-10 | 18.81 | 19.3 | 18.49 | 18.59 | -1.8% | 7,669 | 14,458,292 |
| 2024-07-09 | 18.44 | 19.19 | 18.24 | 18.93 | +1.72% | 9,191 | 17,160,447 |
| 2024-07-08 | 19.41 | 19.57 | 18.48 | 18.61 | -3.63% | 8,123 | 15,296,837 |
| 2024-07-05 | 18.38 | 19.98 | 18.38 | 19.31 | +4.95% | 14,402 | 27,617,466 |
| 2024-07-04 | 19.3 | 19.39 | 18.28 | 18.4 | -4.66% | 9,616 | 18,002,710 |
| 2024-07-03 | 19.6 | 19.86 | 18.9 | 19.3 | -1.53% | 10,428 | 20,108,867 |
| 2024-07-02 | 20.35 | 20.59 | 19.53 | 19.6 | -3.69% | 12,883 | 25,588,624 |
| 2024-07-01 | 20.98 | 21.54 | 20.16 | 20.35 | -1.83% | 13,852 | 28,570,128 |
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：