股票概览
22.17
+4.92%
+1.04
21.28
开盘价
22.2
最高价
21
最低价
13,118
成交量
数据更新至: 2024-07-31
技术指标
21.36
MA5 (5日均线)
21.00
MA10 (10日均线)
21.73
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 | 21.28 | 22.2 | 21 | 22.17 | +4.92% | 13,118 | 28,598,481 |
| 2024-07-30 | 21.42 | 21.49 | 21.05 | 21.13 | -1.49% | 8,104 | 17,207,483 |
| 2024-07-29 | 21.59 | 21.8 | 21.01 | 21.45 | -0.74% | 9,243 | 19,748,944 |
| 2024-07-26 | 20.34 | 21.86 | 20.34 | 21.61 | +5.67% | 18,051 | 38,432,872 |
| 2024-07-25 | 20.13 | 20.92 | 19.96 | 20.45 | +1.24% | 7,051 | 14,346,443 |
| 2024-07-24 | 20.58 | 20.69 | 20.06 | 20.2 | -2.13% | 7,997 | 16,235,191 |
| 2024-07-23 | 21.42 | 21.42 | 20.58 | 20.64 | -3.42% | 7,060 | 14,795,997 |
| 2024-07-22 | 20.73 | 21.48 | 20.66 | 21.37 | +3.69% | 12,420 | 26,239,267 |
| 2024-07-19 | 20.12 | 20.85 | 19.95 | 20.61 | +1.18% | 13,768 | 28,238,005 |
| 2024-07-18 | 21.46 | 21.46 | 19.98 | 20.37 | -5.43% | 33,610 | 68,574,329 |
| 2024-07-17 | 22.2 | 22.43 | 21.46 | 21.54 | -3.32% | 7,277 | 15,876,087 |
| 2024-07-16 | 22 | 22.37 | 21.87 | 22.28 | +0.22% | 5,528 | 12,236,773 |
| 2024-07-15 | 22.53 | 22.53 | 22.06 | 22.23 | -1.72% | 5,901 | 13,121,333 |
| 2024-07-12 | 23.12 | 23.15 | 22.33 | 22.62 | -1.74% | 7,591 | 17,213,308 |
| 2024-07-11 | 22.59 | 23.14 | 22.59 | 23.02 | +3% | 10,917 | 25,047,339 |
| 2024-07-10 | 22.93 | 22.98 | 22.27 | 22.35 | -1.41% | 7,929 | 17,912,562 |
| 2024-07-09 | 22.1 | 22.75 | 21.64 | 22.67 | +2.81% | 12,446 | 27,708,511 |
| 2024-07-08 | 22.89 | 23.18 | 21.9 | 22.05 | -4.38% | 12,150 | 27,210,177 |
| 2024-07-05 | 22.64 | 23.2 | 21.88 | 23.06 | +1.18% | 11,686 | 26,453,108 |
| 2024-07-04 | 22.98 | 23.59 | 22.46 | 22.79 | -0.78% | 16,874 | 38,829,049 |
| 2024-07-03 | 23.19 | 23.43 | 22.58 | 22.97 | -0.73% | 12,205 | 27,894,710 |
| 2024-07-02 | 23.17 | 23.5 | 23 | 23.14 | -1.53% | 16,426 | 38,025,561 |
| 2024-07-01 | 23.99 | 24.24 | 22.9 | 23.5 | -4.04% | 35,302 | 82,162,587 |
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：