股票概览
23.32
+2.42%
+0.55
22.79
开盘价
23.34
最高价
22.61
最低价
5,618
成交量
数据更新至: 2024-07-31
技术指标
22.69
MA5 (5日均线)
22.31
MA10 (10日均线)
22.19
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 | 22.79 | 23.34 | 22.61 | 23.32 | +2.42% | 5,618 | 12,990,092 |
| 2024-07-30 | 22.65 | 22.87 | 22.43 | 22.77 | +0.31% | 3,687 | 8,349,536 |
| 2024-07-29 | 22.74 | 23.08 | 22.56 | 22.7 | -0.18% | 4,722 | 10,771,439 |
| 2024-07-26 | 21.91 | 22.8 | 21.81 | 22.74 | +3.84% | 6,137 | 13,798,636 |
| 2024-07-25 | 21.88 | 22.07 | 21.44 | 21.9 | +1.11% | 3,011 | 6,576,380 |
| 2024-07-24 | 21.52 | 22.25 | 21.27 | 21.66 | -0.32% | 5,012 | 10,809,368 |
| 2024-07-23 | 22.3 | 22.45 | 21.73 | 21.73 | -2.47% | 3,164 | 6,999,957 |
| 2024-07-22 | 22.03 | 22.37 | 21.92 | 22.28 | +1.13% | 3,439 | 7,633,827 |
| 2024-07-19 | 21.81 | 22.25 | 21.75 | 22.03 | +0.5% | 4,413 | 9,723,640 |
| 2024-07-18 | 22.64 | 22.64 | 21.21 | 21.92 | -0.77% | 6,456 | 14,073,042 |
| 2024-07-17 | 22.01 | 22.2 | 21.8 | 22.09 | +0.05% | 4,789 | 10,544,938 |
| 2024-07-16 | 22.01 | 22.23 | 21.94 | 22.08 | -0.54% | 4,907 | 10,837,541 |
| 2024-07-15 | 22.15 | 22.37 | 21.86 | 22.2 | -0.63% | 3,425 | 7,557,556 |
| 2024-07-12 | 22.29 | 22.62 | 22.04 | 22.34 | 0% | 3,174 | 7,121,776 |
| 2024-07-11 | 22.15 | 22.5 | 22.12 | 22.34 | +2.48% | 4,150 | 9,260,269 |
| 2024-07-10 | 21.69 | 22.15 | 21.62 | 21.8 | +0.28% | 3,696 | 8,108,792 |
| 2024-07-09 | 21.49 | 21.81 | 20.97 | 21.74 | +1.12% | 4,740 | 10,162,981 |
| 2024-07-08 | 22.18 | 22.18 | 21.45 | 21.5 | -3.07% | 4,237 | 9,179,215 |
| 2024-07-05 | 22.38 | 22.39 | 21.82 | 22.18 | -0.98% | 5,343 | 11,830,843 |
| 2024-07-04 | 24.1 | 24.1 | 22.28 | 22.4 | -4.76% | 7,213 | 16,481,737 |
| 2024-07-03 | 23.55 | 23.91 | 23.33 | 23.52 | -1.13% | 2,824 | 6,645,661 |
| 2024-07-02 | 23.8 | 24.1 | 23.61 | 23.79 | 0% | 3,904 | 9,317,612 |
| 2024-07-01 | 23.86 | 24.07 | 23.4 | 23.79 | -0.13% | 2,688 | 6,364,933 |
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：