股票概览
20.15
-5.89%
-1.26
21.27
开盘价
21.29
最高价
19.8
最低价
154,090
成交量
数据更新至: 2024-07-31
技术指标
21.01
MA5 (5日均线)
20.78
MA10 (10日均线)
20.93
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 | 21.27 | 21.29 | 19.8 | 20.15 | -5.89% | 154,090 | 310,410,075 |
| 2024-07-30 | 21 | 21.5 | 20.75 | 21.41 | +1.57% | 48,366 | 102,295,865 |
| 2024-07-29 | 20.69 | 21.14 | 20.67 | 21.08 | +1.01% | 53,094 | 111,014,304 |
| 2024-07-26 | 21.56 | 21.61 | 20.66 | 20.87 | -3.2% | 80,390 | 168,262,004 |
| 2024-07-25 | 21 | 22.01 | 20.9 | 21.56 | +2.28% | 84,298 | 180,766,255 |
| 2024-07-24 | 20.69 | 21.3 | 20.53 | 21.08 | +1.64% | 68,048 | 142,672,795 |
| 2024-07-23 | 20.46 | 21.06 | 20.31 | 20.74 | +1.27% | 59,537 | 123,807,141 |
| 2024-07-22 | 20.21 | 20.55 | 20 | 20.48 | +1.64% | 53,447 | 108,644,293 |
| 2024-07-19 | 20.15 | 20.32 | 19.95 | 20.15 | -0.54% | 26,639 | 53,564,539 |
| 2024-07-18 | 20.31 | 20.35 | 19.84 | 20.26 | -0.34% | 54,061 | 108,439,156 |
| 2024-07-17 | 20.83 | 20.83 | 20.15 | 20.33 | -3.97% | 45,358 | 92,424,911 |
| 2024-07-16 | 21.36 | 21.44 | 21 | 21.17 | -0.47% | 42,340 | 89,708,651 |
| 2024-07-15 | 21.08 | 21.35 | 20.81 | 21.27 | +0.76% | 47,966 | 101,412,375 |
| 2024-07-12 | 21.25 | 21.35 | 21.07 | 21.11 | -0.66% | 36,470 | 77,288,191 |
| 2024-07-11 | 21.41 | 21.81 | 21.11 | 21.25 | -0.23% | 53,297 | 113,970,671 |
| 2024-07-10 | 21.45 | 21.6 | 21.01 | 21.3 | -0.75% | 45,285 | 96,482,439 |
| 2024-07-09 | 21 | 21.62 | 20.9 | 21.46 | +1.71% | 44,074 | 93,879,305 |
| 2024-07-08 | 20.88 | 21.15 | 20.73 | 21.1 | +1.05% | 52,055 | 109,404,701 |
| 2024-07-05 | 20.71 | 20.99 | 20.54 | 20.88 | +0.1% | 62,294 | 129,432,838 |
| 2024-07-04 | 20.5 | 21.13 | 20.46 | 20.86 | +1.11% | 59,799 | 124,876,384 |
| 2024-07-03 | 20.58 | 20.96 | 20.47 | 20.63 | -0.82% | 55,531 | 114,970,569 |
| 2024-07-02 | 20.2 | 21.05 | 20.2 | 20.8 | +2.51% | 105,015 | 217,029,522 |
| 2024-07-01 | 19.37 | 20.33 | 19.2 | 20.29 | +5.4% | 99,192 | 198,096,504 |
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：