股票概览
22.12
+3.95%
+0.84
21.18
开盘价
22.19
最高价
21.09
最低价
242,728
成交量
数据更新至: 2024-07-31
技术指标
21.13
MA5 (5日均线)
20.87
MA10 (10日均线)
19.99
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 | 21.18 | 22.19 | 21.09 | 22.12 | +3.95% | 242,728 | 529,512,156 |
| 2024-07-30 | 20.81 | 21.66 | 20.81 | 21.28 | +2.8% | 210,946 | 451,371,737 |
| 2024-07-29 | 20.6 | 20.96 | 20.51 | 20.7 | 0% | 100,903 | 208,924,203 |
| 2024-07-26 | 20.84 | 21.03 | 20.51 | 20.7 | -0.67% | 140,014 | 289,983,030 |
| 2024-07-25 | 20.6 | 21.22 | 20.5 | 20.84 | +0.92% | 162,477 | 339,569,062 |
| 2024-07-24 | 20.89 | 21.72 | 20.58 | 20.65 | -1.85% | 209,648 | 442,169,075 |
| 2024-07-23 | 20.98 | 21.48 | 20.83 | 21.04 | -0.71% | 234,323 | 496,246,854 |
| 2024-07-22 | 20.33 | 21.47 | 20 | 21.19 | +5.9% | 315,697 | 661,913,058 |
| 2024-07-19 | 20.02 | 20.36 | 19.83 | 20.01 | -0.69% | 143,797 | 288,573,894 |
| 2024-07-18 | 19.99 | 20.24 | 19.83 | 20.15 | +0.25% | 154,340 | 309,298,020 |
| 2024-07-17 | 19.38 | 20.31 | 19.35 | 20.1 | +3.4% | 196,464 | 393,115,596 |
| 2024-07-16 | 19.23 | 19.49 | 19.2 | 19.44 | +1.09% | 76,460 | 147,935,423 |
| 2024-07-15 | 19.53 | 19.78 | 19.17 | 19.23 | -2.44% | 98,665 | 191,040,206 |
| 2024-07-12 | 19.86 | 20.19 | 19.7 | 19.71 | -0.35% | 152,477 | 303,149,271 |
| 2024-07-11 | 19.19 | 19.88 | 18.9 | 19.78 | +5.78% | 186,024 | 364,054,451 |
| 2024-07-10 | 18.58 | 18.96 | 18.49 | 18.7 | 0% | 83,395 | 156,386,851 |
| 2024-07-09 | 18.46 | 18.73 | 17.96 | 18.7 | +0.81% | 128,504 | 235,840,272 |
| 2024-07-08 | 18.91 | 18.94 | 18.43 | 18.55 | -1.96% | 86,710 | 161,340,739 |
| 2024-07-05 | 18 | 19.08 | 17.7 | 18.92 | +4.65% | 158,856 | 294,606,778 |
| 2024-07-04 | 18.6 | 18.75 | 17.88 | 18.08 | -3.11% | 126,361 | 229,383,434 |
| 2024-07-03 | 18.49 | 18.93 | 18.28 | 18.66 | +0.81% | 82,876 | 153,975,032 |
| 2024-07-02 | 18.69 | 18.79 | 18.37 | 18.51 | -0.32% | 71,448 | 132,580,881 |
| 2024-07-01 | 18.46 | 18.64 | 18.13 | 18.57 | -0.05% | 69,171 | 127,311,995 |
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：