股票概览
22.47
+2.79%
+0.61
20.83
开盘价
23.82
最高价
20.4
最低价
315,023
成交量
数据更新至: 2024-07-31
技术指标
21.22
MA5 (5日均线)
18.95
MA10 (10日均线)
18.20
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 | 20.83 | 23.82 | 20.4 | 22.47 | +2.79% | 315,023 | 677,020,277 |
| 2024-07-30 | 20.35 | 22.63 | 20.35 | 21.86 | +4.29% | 307,243 | 669,835,218 |
| 2024-07-29 | 19.97 | 21.89 | 19.68 | 20.96 | +0.43% | 266,221 | 546,986,484 |
| 2024-07-26 | 19.85 | 22 | 19.6 | 20.87 | +4.72% | 360,395 | 745,373,631 |
| 2024-07-25 | 16.38 | 19.93 | 16.26 | 19.93 | +19.99% | 306,408 | 587,552,392 |
| 2024-07-24 | 16.33 | 17.2 | 16.15 | 16.61 | -0.24% | 69,851 | 116,968,457 |
| 2024-07-23 | 16.76 | 17.1 | 16.57 | 16.65 | -1.71% | 37,847 | 63,959,268 |
| 2024-07-22 | 16.68 | 17.12 | 16.61 | 16.94 | +1.62% | 47,646 | 80,706,149 |
| 2024-07-19 | 16.47 | 16.9 | 16.31 | 16.67 | +1.03% | 33,587 | 55,905,272 |
| 2024-07-18 | 16.58 | 16.65 | 16.08 | 16.5 | -1.2% | 40,962 | 66,867,639 |
| 2024-07-17 | 17.31 | 17.42 | 16.66 | 16.7 | -4.24% | 40,955 | 69,207,019 |
| 2024-07-16 | 17.62 | 17.62 | 17.19 | 17.44 | -0.29% | 29,240 | 50,746,106 |
| 2024-07-15 | 17.8 | 17.88 | 17.43 | 17.49 | -2.07% | 28,994 | 50,996,312 |
| 2024-07-12 | 17.9 | 18.1 | 17.77 | 17.86 | -0.45% | 41,944 | 75,200,987 |
| 2024-07-11 | 17.78 | 17.99 | 17.6 | 17.94 | +2.51% | 50,435 | 90,084,376 |
| 2024-07-10 | 17.2 | 17.77 | 17.2 | 17.5 | +0.11% | 44,852 | 78,923,732 |
| 2024-07-09 | 17.01 | 17.57 | 16.65 | 17.48 | +2.82% | 53,545 | 92,245,744 |
| 2024-07-08 | 17.48 | 17.49 | 16.92 | 17 | -2.8% | 38,171 | 65,129,054 |
| 2024-07-05 | 17.41 | 17.68 | 17.09 | 17.49 | -0.34% | 36,727 | 63,808,260 |
| 2024-07-04 | 18.11 | 18.27 | 17.45 | 17.55 | -2.88% | 45,219 | 80,404,629 |
| 2024-07-03 | 18.23 | 18.49 | 18.03 | 18.07 | -1.47% | 35,304 | 64,026,493 |
| 2024-07-02 | 18.79 | 18.81 | 18.22 | 18.34 | -2.5% | 51,993 | 95,844,499 |
| 2024-07-01 | 19.14 | 19.46 | 18.4 | 18.81 | +0.11% | 68,006 | 128,176,704 |
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：