股票概览
21.19
+4.59%
+0.93
20.22
开盘价
21.29
最高价
20.02
最低价
40,319
成交量
数据更新至: 2024-07-31
技术指标
20.69
MA5 (5日均线)
21.08
MA10 (10日均线)
22.16
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 | 20.22 | 21.29 | 20.02 | 21.19 | +4.59% | 40,319 | 84,362,815 |
| 2024-07-30 | 20.52 | 20.56 | 20.02 | 20.26 | -1.75% | 15,313 | 30,973,098 |
| 2024-07-29 | 20.68 | 20.95 | 20.3 | 20.62 | -0.58% | 27,433 | 56,542,266 |
| 2024-07-26 | 20.45 | 20.85 | 19.97 | 20.74 | +0.39% | 35,644 | 72,928,915 |
| 2024-07-25 | 20.71 | 20.8 | 20.27 | 20.66 | -0.24% | 23,519 | 48,275,391 |
| 2024-07-24 | 20.8 | 21.11 | 20.59 | 20.71 | -1.33% | 25,988 | 54,093,838 |
| 2024-07-23 | 21.7 | 21.88 | 20.96 | 20.99 | -4.16% | 21,565 | 45,911,506 |
| 2024-07-22 | 21.25 | 22.1 | 21.25 | 21.9 | +2% | 49,040 | 106,752,266 |
| 2024-07-19 | 22.24 | 22.28 | 21.42 | 21.47 | -3.33% | 40,160 | 87,402,812 |
| 2024-07-18 | 22.15 | 22.44 | 21.9 | 22.21 | -0.13% | 27,739 | 61,654,284 |
| 2024-07-17 | 22.35 | 22.46 | 22.09 | 22.24 | -0.94% | 33,630 | 75,003,614 |
| 2024-07-16 | 23.2 | 23.25 | 22 | 22.45 | -3.52% | 61,211 | 137,748,708 |
| 2024-07-15 | 23.25 | 23.69 | 23.15 | 23.27 | -0.6% | 22,733 | 53,036,162 |
| 2024-07-12 | 23.78 | 23.83 | 23 | 23.41 | -1.6% | 19,033 | 44,507,632 |
| 2024-07-11 | 23.59 | 23.85 | 23.23 | 23.79 | +1.36% | 17,050 | 40,233,578 |
| 2024-07-10 | 23.26 | 23.88 | 23.26 | 23.47 | +0.3% | 20,133 | 47,329,809 |
| 2024-07-09 | 22.98 | 23.49 | 22.79 | 23.4 | +1.43% | 22,931 | 53,309,028 |
| 2024-07-08 | 23.68 | 23.8 | 23 | 23.07 | -2.86% | 26,768 | 62,406,722 |
| 2024-07-05 | 23.49 | 23.84 | 22.95 | 23.75 | +0.85% | 34,291 | 79,827,921 |
| 2024-07-04 | 23.6 | 24.28 | 23.5 | 23.55 | -0.46% | 26,081 | 62,236,145 |
| 2024-07-03 | 23.68 | 23.9 | 23.41 | 23.66 | -0.92% | 24,950 | 59,005,722 |
| 2024-07-02 | 24.05 | 24.1 | 23.2 | 23.88 | -0.71% | 41,819 | 99,003,427 |
| 2024-07-01 | 23.8 | 24.15 | 23.56 | 24.05 | +1.48% | 31,734 | 75,941,933 |
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：