股票概览
19.11
+8.03%
+1.42
17.66
开盘价
19.24
最高价
17.66
最低价
15,622
成交量
数据更新至: 2024-07-31
技术指标
17.93
MA5 (5日均线)
18.20
MA10 (10日均线)
19.15
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 | 17.66 | 19.24 | 17.66 | 19.11 | +8.03% | 15,622 | 29,115,523 |
| 2024-07-30 | 17.46 | 17.95 | 17.27 | 17.69 | +1.38% | 6,227 | 10,987,958 |
| 2024-07-29 | 17.96 | 17.96 | 17.43 | 17.45 | -2.57% | 6,710 | 11,774,265 |
| 2024-07-26 | 17.75 | 18.37 | 17.57 | 17.91 | +2.34% | 7,651 | 13,752,568 |
| 2024-07-25 | 17.17 | 17.95 | 17.16 | 17.5 | +0.81% | 6,848 | 12,048,701 |
| 2024-07-24 | 18.36 | 18.36 | 17.36 | 17.36 | -5.08% | 9,050 | 16,028,628 |
| 2024-07-23 | 19.02 | 19.16 | 18.05 | 18.29 | -3.53% | 5,621 | 10,485,016 |
| 2024-07-22 | 19.16 | 19.37 | 18.79 | 18.96 | -0.73% | 5,624 | 10,667,520 |
| 2024-07-19 | 18.55 | 19.18 | 18.52 | 19.1 | +2.63% | 5,762 | 10,923,200 |
| 2024-07-18 | 18.96 | 18.96 | 17.96 | 18.61 | -1.59% | 9,999 | 18,377,593 |
| 2024-07-17 | 19.24 | 19.42 | 18.87 | 18.91 | -1.82% | 5,117 | 9,792,641 |
| 2024-07-16 | 19.56 | 19.56 | 18.8 | 19.26 | -0.93% | 6,400 | 12,222,862 |
| 2024-07-15 | 20.36 | 20.43 | 19.42 | 19.44 | -4.52% | 6,447 | 12,759,385 |
| 2024-07-12 | 20.87 | 21.21 | 20.36 | 20.36 | -2.44% | 4,723 | 9,751,227 |
| 2024-07-11 | 20.43 | 20.95 | 20.37 | 20.87 | +3.93% | 6,492 | 13,463,715 |
| 2024-07-10 | 20.63 | 20.63 | 19.93 | 20.08 | -2.05% | 5,522 | 11,203,334 |
| 2024-07-09 | 20.04 | 20.79 | 19.72 | 20.5 | +2.3% | 6,380 | 12,916,118 |
| 2024-07-08 | 20.95 | 20.95 | 19.99 | 20.04 | -3.88% | 5,838 | 11,818,156 |
| 2024-07-05 | 20.99 | 20.99 | 20.23 | 20.85 | +0.63% | 7,655 | 15,714,160 |
| 2024-07-04 | 21.8 | 21.8 | 20.72 | 20.72 | -2.08% | 10,933 | 23,290,916 |
| 2024-07-03 | 21.38 | 21.6 | 20.85 | 21.16 | +0.14% | 5,548 | 11,727,258 |
| 2024-07-02 | 21.36 | 21.46 | 20.91 | 21.13 | -0.98% | 3,581 | 7,578,991 |
| 2024-07-01 | 21.2 | 21.55 | 20.68 | 21.34 | +0.66% | 6,664 | 14,036,394 |
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：