股票概览
20.49
+4.01%
+0.79
19.71
开盘价
20.52
最高价
19.62
最低价
23,971
成交量
数据更新至: 2024-07-31
技术指标
20.12
MA5 (5日均线)
20.72
MA10 (10日均线)
21.35
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 | 19.71 | 20.52 | 19.62 | 20.49 | +4.01% | 23,971 | 48,462,321 |
| 2024-07-30 | 19.65 | 19.89 | 19.44 | 19.7 | -0.51% | 14,847 | 29,165,725 |
| 2024-07-29 | 20.25 | 20.33 | 19.43 | 19.8 | -2.27% | 28,409 | 56,178,499 |
| 2024-07-26 | 20.36 | 20.69 | 20.13 | 20.26 | -0.39% | 19,737 | 40,250,334 |
| 2024-07-25 | 20.4 | 20.6 | 20.1 | 20.34 | -0.29% | 12,910 | 26,277,437 |
| 2024-07-24 | 20.92 | 20.93 | 20.35 | 20.4 | -2.49% | 16,770 | 34,511,820 |
| 2024-07-23 | 21.86 | 21.86 | 20.9 | 20.92 | -3.82% | 22,948 | 48,770,690 |
| 2024-07-22 | 21.9 | 22.1 | 21.65 | 21.75 | -1.05% | 10,022 | 21,894,689 |
| 2024-07-19 | 21.56 | 22.1 | 21.41 | 21.98 | +1.9% | 15,201 | 33,351,035 |
| 2024-07-18 | 21.67 | 21.68 | 21.25 | 21.57 | -1.15% | 15,928 | 34,247,382 |
| 2024-07-17 | 22.13 | 22.13 | 21.68 | 21.82 | -1.09% | 12,782 | 27,917,706 |
| 2024-07-16 | 22.03 | 22.19 | 21.83 | 22.06 | +0.14% | 8,614 | 18,958,276 |
| 2024-07-15 | 22.3 | 22.4 | 21.93 | 22.03 | -1.74% | 10,289 | 22,736,083 |
| 2024-07-12 | 22.4 | 22.52 | 22.23 | 22.42 | -0.71% | 10,766 | 24,086,350 |
| 2024-07-11 | 22.25 | 22.59 | 22 | 22.58 | +2.68% | 20,623 | 46,102,909 |
| 2024-07-10 | 22.07 | 22.36 | 21.82 | 21.99 | -0.18% | 15,793 | 34,782,785 |
| 2024-07-09 | 21.35 | 22.1 | 21.22 | 22.03 | +3.04% | 19,979 | 43,409,946 |
| 2024-07-08 | 21.84 | 21.95 | 21.36 | 21.38 | -2.11% | 10,645 | 22,924,920 |
| 2024-07-05 | 21.65 | 21.92 | 21.38 | 21.84 | +0.88% | 9,628 | 20,829,697 |
| 2024-07-04 | 22.15 | 22.37 | 21.51 | 21.65 | -2.48% | 17,370 | 37,854,518 |
| 2024-07-03 | 22.12 | 22.32 | 21.97 | 22.2 | -0.45% | 9,726 | 21,528,592 |
| 2024-07-02 | 22.45 | 22.55 | 22.22 | 22.3 | -0.8% | 10,770 | 24,035,466 |
| 2024-07-01 | 22.5 | 22.75 | 22.1 | 22.48 | -0.09% | 13,195 | 29,488,954 |
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：