股票概览
23.1
+1.49%
+0.34
22.8
开盘价
23.15
最高价
22.6
最低价
59,614
成交量
数据更新至: 2024-07-31
技术指标
22.34
MA5 (5日均线)
22.05
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 | 22.8 | 23.15 | 22.6 | 23.1 | +1.49% | 59,614 | 136,673,842 |
| 2024-07-30 | 22.49 | 22.99 | 22.26 | 22.76 | +1.11% | 49,594 | 112,432,314 |
| 2024-07-29 | 22.16 | 22.94 | 22.11 | 22.51 | +1.81% | 52,357 | 117,817,076 |
| 2024-07-26 | 21.25 | 22.34 | 21.21 | 22.11 | +4.29% | 45,827 | 100,372,088 |
| 2024-07-25 | 20.84 | 21.47 | 20.74 | 21.2 | +0.47% | 22,547 | 47,703,833 |
| 2024-07-24 | 21.31 | 21.71 | 21.03 | 21.1 | -0.99% | 37,443 | 79,924,597 |
| 2024-07-23 | 22.22 | 22.29 | 21.29 | 21.31 | -4.27% | 36,300 | 78,914,692 |
| 2024-07-22 | 22.16 | 22.59 | 22.07 | 22.26 | +0.32% | 34,502 | 77,073,375 |
| 2024-07-19 | 21.78 | 22.56 | 21.76 | 22.19 | +1% | 44,609 | 99,418,637 |
| 2024-07-18 | 21.6 | 22.06 | 21.17 | 21.97 | +0.97% | 42,405 | 91,510,650 |
| 2024-07-17 | 22.3 | 22.77 | 21.76 | 21.76 | -2.64% | 46,776 | 103,759,963 |
| 2024-07-16 | 21.79 | 22.46 | 21.63 | 22.35 | +3.04% | 48,658 | 107,873,580 |
| 2024-07-15 | 21.8 | 22.06 | 21.55 | 21.69 | -0.64% | 28,137 | 61,234,950 |
| 2024-07-12 | 21.74 | 22.05 | 21.51 | 21.83 | -0.23% | 35,561 | 77,466,323 |
| 2024-07-11 | 21.82 | 22.18 | 21.41 | 21.88 | +2.72% | 49,243 | 107,534,633 |
| 2024-07-10 | 21.11 | 21.7 | 21.02 | 21.3 | +0.61% | 48,191 | 102,878,225 |
| 2024-07-09 | 20.18 | 21.28 | 20.13 | 21.17 | +4.7% | 57,743 | 120,149,402 |
| 2024-07-08 | 20.88 | 20.88 | 20.13 | 20.22 | -3.07% | 38,488 | 78,504,817 |
| 2024-07-05 | 20.88 | 21.11 | 20.44 | 20.86 | -0.48% | 33,911 | 70,494,603 |
| 2024-07-04 | 21.63 | 21.91 | 20.77 | 20.96 | -3.59% | 47,890 | 101,824,437 |
| 2024-07-03 | 22.1 | 22.2 | 21.46 | 21.74 | -2.16% | 46,944 | 102,017,692 |
| 2024-07-02 | 22.93 | 22.93 | 22.15 | 22.22 | -1.99% | 48,446 | 108,928,530 |
| 2024-07-01 | 23.05 | 23.05 | 22.24 | 22.67 | -0.57% | 53,842 | 121,553,769 |
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：