股票概览
23.08
+2.53%
+0.57
22.5
开盘价
23.14
最高价
22.45
最低价
5,404
成交量
数据更新至: 2024-07-31
技术指标
22.57
MA5 (5日均线)
22.33
MA10 (10日均线)
22.30
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 | 22.5 | 23.14 | 22.45 | 23.08 | +2.53% | 5,404 | 12,377,482 |
| 2024-07-30 | 22.6 | 22.62 | 22.2 | 22.51 | -0.66% | 3,683 | 8,254,812 |
| 2024-07-29 | 22.8 | 22.99 | 22.38 | 22.66 | +0.22% | 3,925 | 8,900,363 |
| 2024-07-26 | 22.08 | 22.79 | 22.08 | 22.61 | +2.77% | 6,607 | 14,866,947 |
| 2024-07-25 | 21.82 | 22.14 | 21.59 | 22 | +0.82% | 3,542 | 7,732,002 |
| 2024-07-24 | 21.77 | 21.91 | 21.56 | 21.82 | -0.59% | 4,071 | 8,846,631 |
| 2024-07-23 | 22.29 | 22.34 | 21.95 | 21.95 | -1.53% | 2,872 | 6,349,217 |
| 2024-07-22 | 22.98 | 22.99 | 21.65 | 22.29 | +0.5% | 3,829 | 8,517,842 |
| 2024-07-19 | 22.15 | 22.37 | 21.72 | 22.18 | +0.14% | 3,569 | 7,889,041 |
| 2024-07-18 | 22.05 | 22.23 | 21.51 | 22.15 | -0.54% | 3,755 | 8,216,258 |
| 2024-07-17 | 22.35 | 22.44 | 22.18 | 22.27 | -1.07% | 2,847 | 6,336,960 |
| 2024-07-16 | 22.52 | 22.62 | 22.18 | 22.51 | -0.75% | 3,340 | 7,488,147 |
| 2024-07-15 | 22.86 | 22.93 | 22.31 | 22.68 | -1.18% | 5,779 | 13,081,122 |
| 2024-07-12 | 22.82 | 23.09 | 22.7 | 22.95 | +0.66% | 4,933 | 11,300,926 |
| 2024-07-11 | 22.3 | 22.8 | 22.3 | 22.8 | +4.06% | 6,011 | 13,599,439 |
| 2024-07-10 | 21.74 | 22.08 | 21.5 | 21.91 | +1.11% | 3,954 | 8,668,095 |
| 2024-07-09 | 21.51 | 21.84 | 20.93 | 21.67 | +1.17% | 5,279 | 11,309,243 |
| 2024-07-08 | 22.11 | 22.23 | 21.34 | 21.42 | -3.34% | 6,399 | 13,885,341 |
| 2024-07-05 | 22.42 | 22.42 | 21.8 | 22.16 | -1.16% | 5,746 | 12,722,490 |
| 2024-07-04 | 23.23 | 23.34 | 22.21 | 22.42 | -3.49% | 7,700 | 17,391,385 |
| 2024-07-03 | 23.65 | 23.78 | 23.15 | 23.23 | -1.82% | 3,584 | 8,361,965 |
| 2024-07-02 | 23.8 | 23.8 | 23.35 | 23.66 | +0.38% | 3,271 | 7,723,049 |
| 2024-07-01 | 23.04 | 23.58 | 22.78 | 23.57 | +1.73% | 4,407 | 10,244,674 |
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：