股票概览
23.1
+5.34%
+1.17
21.93
开盘价
23.25
最高价
21.57
最低价
20,113
成交量
数据更新至: 2024-07-31
技术指标
22.20
MA5 (5日均线)
22.22
MA10 (10日均线)
22.72
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 | 21.93 | 23.25 | 21.57 | 23.1 | +5.34% | 20,113 | 45,639,685 |
| 2024-07-30 | 22.4 | 22.41 | 21.8 | 21.93 | -2.49% | 17,374 | 38,248,653 |
| 2024-07-29 | 23.82 | 23.82 | 21.86 | 22.49 | +1.53% | 29,488 | 65,974,222 |
| 2024-07-26 | 21.66 | 22.35 | 21.62 | 22.15 | +3.75% | 20,996 | 46,449,363 |
| 2024-07-25 | 21.38 | 21.78 | 21.22 | 21.35 | -0.19% | 10,275 | 22,028,486 |
| 2024-07-24 | 21.8 | 21.83 | 21.22 | 21.39 | -2.42% | 18,146 | 39,012,597 |
| 2024-07-23 | 22.56 | 22.99 | 21.9 | 21.92 | -4.2% | 23,056 | 51,275,979 |
| 2024-07-22 | 23.38 | 23.86 | 22.58 | 22.88 | +2.74% | 32,608 | 75,071,513 |
| 2024-07-19 | 22.52 | 22.59 | 22.1 | 22.27 | -1.76% | 9,395 | 20,973,877 |
| 2024-07-18 | 22.17 | 22.71 | 22.05 | 22.67 | +1.43% | 10,458 | 23,451,276 |
| 2024-07-17 | 22.46 | 22.68 | 22.14 | 22.35 | -0.8% | 9,584 | 21,419,659 |
| 2024-07-16 | 23.05 | 23.32 | 22.37 | 22.53 | -2.3% | 15,083 | 34,095,531 |
| 2024-07-15 | 24 | 24.19 | 22.67 | 23.06 | -1.79% | 15,763 | 36,382,113 |
| 2024-07-12 | 23.87 | 24.06 | 23.2 | 23.48 | -1.43% | 13,717 | 32,442,230 |
| 2024-07-11 | 23.49 | 24 | 23.3 | 23.82 | +2.28% | 11,363 | 26,954,826 |
| 2024-07-10 | 23.28 | 23.96 | 23 | 23.29 | -0.21% | 13,209 | 31,007,131 |
| 2024-07-09 | 23.03 | 23.44 | 22.5 | 23.34 | +1.43% | 16,975 | 39,024,684 |
| 2024-07-08 | 23.69 | 23.88 | 23 | 23.01 | -2.5% | 15,383 | 35,804,251 |
| 2024-07-05 | 23.81 | 23.95 | 23.23 | 23.6 | -0.8% | 15,339 | 36,153,009 |
| 2024-07-04 | 24.78 | 24.96 | 23.52 | 23.79 | -4.27% | 24,869 | 59,653,996 |
| 2024-07-03 | 25.6 | 25.75 | 24.81 | 24.85 | -1.62% | 8,797 | 22,081,478 |
| 2024-07-02 | 25.91 | 26 | 25.16 | 25.26 | -2.09% | 9,271 | 23,639,188 |
| 2024-07-01 | 25.2 | 26.01 | 25.01 | 25.8 | +2.38% | 14,596 | 37,379,846 |
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：