股票概览
22.68
+2.81%
+0.62
21.98
开盘价
22.72
最高价
21.9
最低价
32,639
成交量
数据更新至: 2024-07-31
技术指标
22.03
MA5 (5日均线)
22.35
MA10 (10日均线)
22.88
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 | 21.98 | 22.72 | 21.9 | 22.68 | +2.81% | 32,639 | 73,308,417 |
| 2024-07-30 | 22.16 | 22.37 | 21.96 | 22.06 | +0.05% | 20,654 | 45,722,358 |
| 2024-07-29 | 21.73 | 22.41 | 21.71 | 22.05 | +1.01% | 20,146 | 44,356,553 |
| 2024-07-26 | 21.53 | 21.95 | 21.5 | 21.83 | +1.39% | 19,618 | 42,704,141 |
| 2024-07-25 | 21.55 | 21.97 | 21.15 | 21.53 | -1.01% | 25,394 | 54,623,212 |
| 2024-07-24 | 22.58 | 22.71 | 21.71 | 21.75 | -3.2% | 35,862 | 79,248,600 |
| 2024-07-23 | 23.05 | 23.05 | 22.45 | 22.47 | -2.18% | 26,625 | 60,339,946 |
| 2024-07-22 | 23.1 | 23.35 | 22.76 | 22.97 | -0.56% | 28,663 | 65,733,754 |
| 2024-07-19 | 22.87 | 23.63 | 22.87 | 23.1 | +0.04% | 37,600 | 87,607,705 |
| 2024-07-18 | 23.21 | 23.29 | 22.34 | 23.09 | -1.58% | 47,674 | 108,898,541 |
| 2024-07-17 | 24.18 | 24.23 | 23.4 | 23.46 | -3.02% | 45,354 | 107,670,966 |
| 2024-07-16 | 23.05 | 24.73 | 22.92 | 24.19 | +5.17% | 74,770 | 179,656,270 |
| 2024-07-15 | 23.52 | 23.67 | 22.91 | 23 | -2.83% | 24,332 | 56,293,808 |
| 2024-07-12 | 24.09 | 24.1 | 23.51 | 23.67 | -2.47% | 33,915 | 80,380,954 |
| 2024-07-11 | 24.1 | 24.42 | 23.6 | 24.27 | +2.49% | 50,811 | 122,464,134 |
| 2024-07-10 | 23.56 | 24.27 | 23.4 | 23.68 | +0.51% | 39,737 | 94,405,599 |
| 2024-07-09 | 22.21 | 23.63 | 22.14 | 23.56 | +5.41% | 41,635 | 95,995,588 |
| 2024-07-08 | 22.92 | 23.15 | 22.3 | 22.35 | -3.37% | 30,644 | 69,456,738 |
| 2024-07-05 | 23.12 | 23.34 | 22.47 | 23.13 | +1.89% | 39,737 | 91,090,643 |
| 2024-07-04 | 23.21 | 23.44 | 22.61 | 22.7 | -2.2% | 33,410 | 76,662,354 |
| 2024-07-03 | 23.58 | 23.74 | 22.99 | 23.21 | -1.57% | 24,385 | 56,803,822 |
| 2024-07-02 | 23.84 | 23.94 | 23.32 | 23.58 | -1.21% | 28,202 | 66,468,192 |
| 2024-07-01 | 24.69 | 24.7 | 23.32 | 23.87 | -2.77% | 51,753 | 123,361,095 |
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：