股票概览
22.82
+2.98%
+0.66
22.1
开盘价
22.99
最高价
22.05
最低价
42,734
成交量
数据更新至: 2024-07-31
技术指标
23.12
MA5 (5日均线)
23.63
MA10 (10日均线)
23.60
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 | 22.1 | 22.99 | 22.05 | 22.82 | +2.98% | 42,734 | 96,605,058 |
| 2024-07-30 | 22.84 | 22.85 | 22.01 | 22.16 | -0.18% | 31,696 | 70,694,560 |
| 2024-07-29 | 22.68 | 22.9 | 22 | 22.2 | -3.23% | 54,385 | 121,151,018 |
| 2024-07-26 | 25.49 | 26.25 | 22.94 | 22.94 | -10% | 83,831 | 203,079,315 |
| 2024-07-25 | 25.58 | 26.13 | 24.84 | 25.49 | -1.47% | 27,638 | 70,627,438 |
| 2024-07-24 | 24.6 | 26.19 | 24.4 | 25.87 | +4.74% | 40,584 | 103,022,345 |
| 2024-07-23 | 24.4 | 25.38 | 24.26 | 24.7 | +0.57% | 37,980 | 94,188,357 |
| 2024-07-22 | 22.96 | 24.78 | 22.96 | 24.56 | +5.63% | 33,261 | 79,627,911 |
| 2024-07-19 | 22.05 | 23.49 | 21.98 | 23.25 | +4.45% | 25,405 | 57,895,585 |
| 2024-07-18 | 22.33 | 22.48 | 21.68 | 22.26 | -1.33% | 15,918 | 35,036,143 |
| 2024-07-17 | 23.4 | 23.4 | 22.52 | 22.56 | -2.3% | 16,163 | 36,793,802 |
| 2024-07-16 | 23.68 | 23.95 | 22.82 | 23.09 | -3.11% | 21,848 | 50,979,419 |
| 2024-07-15 | 24.78 | 24.97 | 23.1 | 23.83 | +0.38% | 28,060 | 67,290,100 |
| 2024-07-12 | 23.98 | 24.29 | 23.15 | 23.74 | +1.71% | 25,612 | 60,512,851 |
| 2024-07-11 | 22.46 | 23.5 | 21.9 | 23.34 | +7.26% | 35,035 | 79,728,624 |
| 2024-07-10 | 23 | 23.04 | 21.55 | 21.76 | -5.1% | 30,903 | 67,678,552 |
| 2024-07-09 | 23.4 | 23.55 | 22.1 | 22.93 | -1.84% | 34,567 | 78,615,988 |
| 2024-07-08 | 25.65 | 25.75 | 23.16 | 23.36 | -8.68% | 27,390 | 66,515,790 |
| 2024-07-05 | 25.95 | 26.11 | 24.66 | 25.58 | +0.12% | 22,856 | 58,175,029 |
| 2024-07-04 | 26.84 | 26.97 | 25.36 | 25.55 | -4.81% | 26,247 | 67,918,469 |
| 2024-07-03 | 27.3 | 27.48 | 26.55 | 26.84 | -1.68% | 19,684 | 53,121,872 |
| 2024-07-02 | 27.88 | 27.95 | 26.75 | 27.3 | -0.55% | 25,274 | 68,698,620 |
| 2024-07-01 | 27.06 | 28 | 26.45 | 27.45 | +0.59% | 31,852 | 87,251,816 |
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：