股票概览
22.13
+3.99%
+0.85
21.28
开盘价
22.14
最高价
21.11
最低价
69,001
成交量
数据更新至: 2024-07-31
技术指标
21.21
MA5 (5日均线)
21.00
MA10 (10日均线)
20.80
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 | 22.14 | 21.11 | 22.13 | +3.99% | 69,001 | 150,159,406 |
| 2024-07-30 | 21.1 | 21.38 | 20.86 | 21.28 | +0.42% | 40,448 | 85,697,531 |
| 2024-07-29 | 21.05 | 21.32 | 20.79 | 21.19 | +0.57% | 35,586 | 75,059,437 |
| 2024-07-26 | 20.39 | 21.15 | 20.39 | 21.07 | +3.28% | 41,488 | 86,891,469 |
| 2024-07-25 | 20.21 | 20.6 | 20.06 | 20.4 | +0.79% | 28,025 | 57,085,261 |
| 2024-07-24 | 20.35 | 20.68 | 20.16 | 20.24 | -0.59% | 37,495 | 76,434,460 |
| 2024-07-23 | 21.05 | 21.22 | 20.36 | 20.36 | -3.46% | 36,960 | 76,704,759 |
| 2024-07-22 | 21.2 | 21.48 | 20.95 | 21.09 | -0.52% | 37,067 | 78,675,231 |
| 2024-07-19 | 21 | 21.5 | 20.91 | 21.2 | +0.86% | 41,491 | 88,227,295 |
| 2024-07-18 | 20.8 | 21.12 | 20.38 | 21.02 | +0.62% | 41,079 | 85,353,113 |
| 2024-07-17 | 20.9 | 21.19 | 20.72 | 20.89 | -0.14% | 43,702 | 91,800,709 |
| 2024-07-16 | 20.4 | 21 | 20.38 | 20.92 | +1.85% | 31,957 | 66,430,869 |
| 2024-07-15 | 20.88 | 21.02 | 20.5 | 20.54 | -1.68% | 28,123 | 58,160,191 |
| 2024-07-12 | 20.98 | 21.18 | 20.8 | 20.89 | -0.43% | 30,554 | 64,181,989 |
| 2024-07-11 | 20.57 | 21.1 | 20.41 | 20.98 | +4.27% | 48,109 | 100,158,828 |
| 2024-07-10 | 20.19 | 20.61 | 20 | 20.12 | -0.4% | 35,481 | 72,169,313 |
| 2024-07-09 | 19.97 | 20.29 | 19.46 | 20.2 | +1.15% | 55,903 | 111,412,340 |
| 2024-07-08 | 20.93 | 20.93 | 19.83 | 19.97 | -4.54% | 52,839 | 106,875,617 |
| 2024-07-05 | 20.47 | 21.08 | 20.21 | 20.92 | +1.8% | 35,204 | 72,978,669 |
| 2024-07-04 | 20.85 | 20.94 | 20.42 | 20.55 | -1.11% | 34,319 | 70,884,956 |
| 2024-07-03 | 21.02 | 21.06 | 20.66 | 20.78 | -0.91% | 31,158 | 64,927,008 |
| 2024-07-02 | 21.34 | 21.43 | 20.83 | 20.97 | -1.36% | 38,418 | 80,996,952 |
| 2024-07-01 | 21.62 | 21.65 | 20.76 | 21.26 | -1.12% | 57,927 | 122,224,691 |
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：