股票概览
21.04
+2.94%
+0.6
20.4
开盘价
21.06
最高价
20.31
最低价
5,804
成交量
数据更新至: 2024-07-31
技术指标
20.45
MA5 (5日均线)
20.33
MA10 (10日均线)
20.55
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 | 20.4 | 21.06 | 20.31 | 21.04 | +2.94% | 5,804 | 12,091,826 |
| 2024-07-30 | 20.33 | 20.54 | 20.05 | 20.44 | +0.64% | 3,231 | 6,595,694 |
| 2024-07-29 | 20.3 | 20.54 | 20.01 | 20.31 | +0.2% | 3,527 | 7,154,485 |
| 2024-07-26 | 20.25 | 20.46 | 20.08 | 20.27 | +0.5% | 4,519 | 9,149,320 |
| 2024-07-25 | 19.81 | 20.32 | 19.61 | 20.17 | +1.82% | 3,557 | 7,111,526 |
| 2024-07-24 | 20.69 | 20.78 | 19.69 | 19.81 | -1.93% | 5,735 | 11,502,059 |
| 2024-07-23 | 20.41 | 20.75 | 20.08 | 20.2 | -1.7% | 3,296 | 6,727,698 |
| 2024-07-22 | 20.34 | 20.55 | 20.21 | 20.55 | +0.88% | 2,470 | 5,044,116 |
| 2024-07-19 | 20.11 | 20.51 | 19.93 | 20.37 | +1.29% | 2,446 | 4,971,643 |
| 2024-07-18 | 20.14 | 20.29 | 19.58 | 20.11 | -0.59% | 3,961 | 7,861,853 |
| 2024-07-17 | 20.52 | 20.52 | 20.08 | 20.23 | -0.83% | 2,703 | 5,460,164 |
| 2024-07-16 | 20.52 | 20.74 | 20.26 | 20.4 | -0.92% | 2,917 | 5,941,227 |
| 2024-07-15 | 21.14 | 21.14 | 20.47 | 20.59 | -2.56% | 3,312 | 6,840,171 |
| 2024-07-12 | 21.18 | 21.46 | 21.01 | 21.13 | -0.24% | 3,320 | 7,046,671 |
| 2024-07-11 | 20.79 | 21.3 | 20.72 | 21.18 | +3.07% | 4,868 | 10,262,932 |
| 2024-07-10 | 20.66 | 21.05 | 20.51 | 20.55 | -1.49% | 3,213 | 6,661,362 |
| 2024-07-09 | 20.53 | 20.86 | 19.89 | 20.86 | +1.26% | 5,305 | 10,823,519 |
| 2024-07-08 | 21.24 | 21.41 | 20.41 | 20.6 | -3.24% | 5,577 | 11,571,926 |
| 2024-07-05 | 20.84 | 21.4 | 20.4 | 21.29 | +2.16% | 3,639 | 7,643,847 |
| 2024-07-04 | 21.72 | 21.81 | 20.7 | 20.84 | -4.01% | 4,971 | 10,505,573 |
| 2024-07-03 | 22 | 22.13 | 21.71 | 21.71 | -1.76% | 3,997 | 8,747,284 |
| 2024-07-02 | 22 | 22.16 | 21.73 | 22.1 | +0.59% | 4,659 | 10,267,237 |
| 2024-07-01 | 21.76 | 22.1 | 21.51 | 21.97 | +0.78% | 4,557 | 9,955,252 |
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：