股票概览
23.15
+3.95%
+0.88
22.07
开盘价
23.31
最高价
22.05
最低价
836,541
成交量
数据更新至: 2024-07-31
技术指标
22.65
MA5 (5日均线)
23.26
MA10 (10日均线)
22.82
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 | 22.07 | 23.31 | 22.05 | 23.15 | +3.95% | 836,541 | 1,905,386,322 |
| 2024-07-30 | 22.16 | 22.37 | 21.73 | 22.27 | -0.8% | 511,113 | 1,127,695,773 |
| 2024-07-29 | 22.7 | 22.96 | 22.45 | 22.45 | -1.28% | 480,311 | 1,087,394,565 |
| 2024-07-26 | 22.6 | 23.18 | 22.03 | 22.74 | +0.35% | 733,073 | 1,651,325,849 |
| 2024-07-25 | 22.42 | 23.04 | 22.31 | 22.66 | -0.35% | 599,932 | 1,359,419,846 |
| 2024-07-24 | 23.25 | 23.67 | 22.66 | 22.74 | -2.07% | 662,239 | 1,528,748,649 |
| 2024-07-23 | 24.37 | 24.51 | 23.2 | 23.22 | -4.72% | 918,521 | 2,184,737,915 |
| 2024-07-22 | 24.5 | 24.93 | 24.32 | 24.37 | -0.93% | 914,014 | 2,246,552,145 |
| 2024-07-19 | 24.25 | 25.29 | 24.11 | 24.6 | +0.9% | 1,381,169 | 3,417,919,429 |
| 2024-07-18 | 24.6 | 24.93 | 23.67 | 24.38 | -1.1% | 1,232,065 | 2,977,087,885 |
| 2024-07-17 | 24.75 | 25.39 | 24.56 | 24.65 | +1.9% | 1,865,454 | 4,651,171,620 |
| 2024-07-16 | 21.85 | 24.19 | 21.83 | 24.19 | +10% | 1,229,668 | 2,874,547,224 |
| 2024-07-15 | 21.8 | 22.1 | 21.71 | 21.99 | +0.41% | 241,054 | 528,307,026 |
| 2024-07-12 | 22.12 | 22.15 | 21.77 | 21.9 | -2.41% | 333,287 | 731,774,959 |
| 2024-07-11 | 22.55 | 22.58 | 22.06 | 22.44 | +1.4% | 474,757 | 1,059,850,419 |
| 2024-07-10 | 22.1 | 22.35 | 22.01 | 22.13 | -0.32% | 312,446 | 692,949,098 |
| 2024-07-09 | 21 | 22.28 | 20.79 | 22.2 | +5.06% | 599,569 | 1,301,749,092 |
| 2024-07-08 | 21.62 | 21.63 | 21.1 | 21.13 | -2.94% | 340,284 | 725,893,291 |
| 2024-07-05 | 21.38 | 22.02 | 21.37 | 21.77 | +1.49% | 366,525 | 798,877,457 |
| 2024-07-04 | 22 | 22.08 | 21.45 | 21.45 | -1.7% | 267,946 | 581,043,649 |
| 2024-07-03 | 22.03 | 22.07 | 21.56 | 21.82 | -1.18% | 289,247 | 630,615,186 |
| 2024-07-02 | 22.56 | 22.64 | 21.93 | 22.08 | -2.47% | 407,452 | 907,976,560 |
| 2024-07-01 | 22.39 | 22.77 | 22.07 | 22.64 | +1.3% | 427,173 | 958,084,898 |
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：