股票概览
20.77
+2.06%
+0.42
20.25
开盘价
20.84
最高价
20.22
最低价
13,420
成交量
数据更新至: 2024-07-31
技术指标
20.58
MA5 (5日均线)
20.84
MA10 (10日均线)
21.26
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 | 20.25 | 20.84 | 20.22 | 20.77 | +2.06% | 13,420 | 27,686,870 |
| 2024-07-30 | 20.42 | 20.65 | 20.3 | 20.35 | -0.34% | 8,522 | 17,427,133 |
| 2024-07-29 | 20.76 | 20.85 | 20.28 | 20.42 | -1.5% | 6,671 | 13,635,097 |
| 2024-07-26 | 20.65 | 20.96 | 20.53 | 20.73 | +0.39% | 9,819 | 20,354,025 |
| 2024-07-25 | 20.29 | 21.03 | 20.24 | 20.65 | +1.47% | 9,491 | 19,623,733 |
| 2024-07-24 | 20.89 | 21 | 20.3 | 20.35 | -2.54% | 8,217 | 16,920,214 |
| 2024-07-23 | 21.55 | 21.59 | 20.88 | 20.88 | -2.88% | 6,849 | 14,477,660 |
| 2024-07-22 | 21.41 | 21.66 | 21.04 | 21.5 | +0.42% | 10,847 | 23,198,636 |
| 2024-07-19 | 21.34 | 21.66 | 21.19 | 21.41 | +0.33% | 6,057 | 12,987,436 |
| 2024-07-18 | 21.69 | 21.85 | 21 | 21.34 | -1.61% | 8,953 | 19,049,583 |
| 2024-07-17 | 22.18 | 22.33 | 21.68 | 21.69 | -2.39% | 7,995 | 17,608,059 |
| 2024-07-16 | 22.09 | 22.26 | 21.7 | 22.22 | +1% | 6,539 | 14,405,541 |
| 2024-07-15 | 22.13 | 22.38 | 21.95 | 22 | -1.79% | 6,506 | 14,362,459 |
| 2024-07-12 | 22.71 | 22.71 | 22.25 | 22.4 | -0.49% | 7,432 | 16,697,933 |
| 2024-07-11 | 22.19 | 22.72 | 21.96 | 22.51 | +2.88% | 11,469 | 25,685,706 |
| 2024-07-10 | 21.49 | 21.96 | 21.38 | 21.88 | +1.06% | 12,672 | 27,564,302 |
| 2024-07-09 | 20.61 | 21.78 | 20.06 | 21.65 | +4.89% | 19,540 | 41,124,911 |
| 2024-07-08 | 21.1 | 21.14 | 20.54 | 20.64 | -1.95% | 7,532 | 15,601,935 |
| 2024-07-05 | 20.75 | 21.14 | 20.38 | 21.05 | +1.35% | 9,623 | 19,993,949 |
| 2024-07-04 | 21.47 | 21.57 | 20.59 | 20.77 | -2.94% | 10,351 | 21,680,301 |
| 2024-07-03 | 22.15 | 22.15 | 21.35 | 21.4 | -1.47% | 7,765 | 16,713,106 |
| 2024-07-02 | 21.89 | 22.19 | 21.6 | 21.72 | -0.78% | 8,714 | 19,001,177 |
| 2024-07-01 | 21.76 | 22.38 | 21.76 | 21.89 | +0.64% | 9,471 | 20,770,708 |
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：