股票概览
22.08
-0.23%
-0.05
21.5
开盘价
23.02
最高价
21.4
最低价
237,273
成交量
数据更新至: 2024-07-31
技术指标
21.21
MA5 (5日均线)
20.69
MA10 (10日均线)
20.20
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 | 21.5 | 23.02 | 21.4 | 22.08 | -0.23% | 237,273 | 525,137,921 |
| 2024-07-30 | 21.16 | 22.5 | 20.8 | 22.13 | +2.55% | 231,036 | 499,677,271 |
| 2024-07-29 | 20.2 | 22.48 | 20.2 | 21.58 | +5.53% | 247,684 | 523,414,323 |
| 2024-07-26 | 19.71 | 20.54 | 19.38 | 20.45 | +3.34% | 152,539 | 305,030,955 |
| 2024-07-25 | 19.55 | 20.5 | 19 | 19.79 | -1.69% | 116,894 | 229,042,963 |
| 2024-07-24 | 19.73 | 20.89 | 19.72 | 20.13 | +1.62% | 134,079 | 272,054,466 |
| 2024-07-23 | 20.6 | 20.82 | 19.81 | 19.81 | -4.76% | 149,563 | 304,923,744 |
| 2024-07-22 | 19.99 | 21 | 19.81 | 20.8 | +3.43% | 192,531 | 395,149,480 |
| 2024-07-19 | 19.59 | 21.21 | 19.45 | 20.11 | +0.3% | 185,679 | 379,315,069 |
| 2024-07-18 | 18.5 | 20.7 | 18.4 | 20.05 | +6.08% | 154,755 | 304,272,046 |
| 2024-07-17 | 19.9 | 19.94 | 18.66 | 18.9 | -5.78% | 112,013 | 214,345,764 |
| 2024-07-16 | 20.08 | 20.27 | 19.81 | 20.06 | +0.4% | 81,676 | 163,803,030 |
| 2024-07-15 | 19.89 | 20.43 | 19.75 | 19.98 | +0.1% | 85,605 | 172,313,790 |
| 2024-07-12 | 20.11 | 20.5 | 19.85 | 19.96 | -2.35% | 102,036 | 204,668,468 |
| 2024-07-11 | 20.7 | 20.85 | 20.11 | 20.44 | -0.15% | 151,333 | 309,047,987 |
| 2024-07-10 | 20.2 | 20.87 | 19.99 | 20.47 | -0.73% | 181,116 | 367,890,924 |
| 2024-07-09 | 19 | 20.68 | 18.76 | 20.62 | +6.67% | 228,745 | 456,477,817 |
| 2024-07-08 | 18.37 | 20.36 | 18.3 | 19.33 | +4.37% | 194,043 | 379,226,566 |
| 2024-07-05 | 18.68 | 18.68 | 18.05 | 18.52 | -1.23% | 84,262 | 154,999,476 |
| 2024-07-04 | 19.51 | 19.56 | 18.61 | 18.75 | -5.68% | 129,743 | 246,710,657 |
| 2024-07-03 | 19.75 | 20.5 | 19.18 | 19.88 | -0.6% | 150,970 | 296,984,993 |
| 2024-07-02 | 20.68 | 20.78 | 19.95 | 20 | -1.91% | 119,927 | 242,229,795 |
| 2024-07-01 | 20.89 | 21.2 | 19.83 | 20.39 | -4.23% | 163,733 | 334,168,700 |
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：