股票概览
23.45
+4.55%
+1.02
22.42
开盘价
23.45
最高价
22.23
最低价
17,055
成交量
数据更新至: 2024-07-31
技术指标
22.77
MA5 (5日均线)
22.95
MA10 (10日均线)
23.44
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 | 22.42 | 23.45 | 22.23 | 23.45 | +4.55% | 17,055 | 39,275,324 |
| 2024-07-30 | 22.35 | 22.8 | 22.2 | 22.43 | -0.36% | 13,943 | 31,190,998 |
| 2024-07-29 | 23.25 | 23.25 | 22.41 | 22.51 | -2.26% | 15,868 | 36,115,922 |
| 2024-07-26 | 22.39 | 23.05 | 22.39 | 23.03 | +2.72% | 10,236 | 23,411,008 |
| 2024-07-25 | 22.15 | 22.63 | 21.83 | 22.42 | +1.17% | 12,308 | 27,389,908 |
| 2024-07-24 | 22.8 | 22.85 | 21.94 | 22.16 | -2.76% | 15,783 | 35,133,361 |
| 2024-07-23 | 23.65 | 23.65 | 22.77 | 22.79 | -2.73% | 11,678 | 27,101,236 |
| 2024-07-22 | 23.63 | 24 | 23.33 | 23.43 | -1.06% | 9,648 | 22,710,880 |
| 2024-07-19 | 23.7 | 24.16 | 23.45 | 23.68 | +0.38% | 12,149 | 28,830,069 |
| 2024-07-18 | 23.58 | 23.82 | 23.23 | 23.59 | -0.8% | 14,257 | 33,425,577 |
| 2024-07-17 | 24.16 | 24.16 | 23.68 | 23.78 | -1.74% | 12,452 | 29,691,839 |
| 2024-07-16 | 24.33 | 24.49 | 24.02 | 24.2 | -0.49% | 12,001 | 29,026,376 |
| 2024-07-15 | 24.8 | 24.9 | 24.23 | 24.32 | -2.01% | 11,569 | 28,329,217 |
| 2024-07-12 | 24.69 | 24.95 | 24.47 | 24.82 | +0.45% | 13,555 | 33,478,632 |
| 2024-07-11 | 24.3 | 24.74 | 24.13 | 24.71 | +3.56% | 21,165 | 51,859,064 |
| 2024-07-10 | 23.4 | 24.19 | 23.39 | 23.86 | +1.27% | 14,840 | 35,517,878 |
| 2024-07-09 | 22.71 | 23.58 | 22.6 | 23.56 | +3.74% | 17,072 | 39,519,113 |
| 2024-07-08 | 23.46 | 23.63 | 22.55 | 22.71 | -3.89% | 22,934 | 52,533,370 |
| 2024-07-05 | 23.65 | 23.74 | 23.11 | 23.63 | -0.51% | 14,122 | 33,161,469 |
| 2024-07-04 | 24.28 | 24.85 | 23.62 | 23.75 | -2.18% | 20,527 | 49,710,772 |
| 2024-07-03 | 24.16 | 25.09 | 24 | 24.28 | +1.42% | 26,002 | 63,475,838 |
| 2024-07-02 | 24.26 | 24.47 | 23.8 | 23.94 | -0.91% | 12,957 | 31,201,159 |
| 2024-07-01 | 24.1 | 24.35 | 23.58 | 24.16 | -0.08% | 20,676 | 49,463,119 |
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：