股票概览
21.99
+3.73%
+0.79
21.1
开盘价
22.16
最高价
21.01
最低价
12,339
成交量
数据更新至: 2024-07-31
技术指标
21.37
MA5 (5日均线)
21.60
MA10 (10日均线)
22.82
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 | 21.1 | 22.16 | 21.01 | 21.99 | +3.73% | 12,339 | 26,830,351 |
| 2024-07-30 | 21.39 | 21.75 | 20.88 | 21.2 | -1.21% | 6,844 | 14,499,306 |
| 2024-07-29 | 21.68 | 21.78 | 21.3 | 21.46 | -0.37% | 10,282 | 22,097,232 |
| 2024-07-26 | 20.66 | 21.79 | 20.66 | 21.54 | +4.31% | 18,373 | 39,416,885 |
| 2024-07-25 | 20.23 | 21.07 | 19.86 | 20.65 | +1.72% | 24,387 | 50,159,606 |
| 2024-07-24 | 21.13 | 21.3 | 20.19 | 20.3 | -4.83% | 25,946 | 53,565,064 |
| 2024-07-23 | 22.3 | 22.35 | 21.31 | 21.33 | -4.35% | 12,500 | 27,155,073 |
| 2024-07-22 | 22.53 | 22.69 | 22.16 | 22.3 | -1.37% | 11,669 | 26,041,416 |
| 2024-07-19 | 22.5 | 22.81 | 22.32 | 22.61 | -0.18% | 7,404 | 16,719,934 |
| 2024-07-18 | 22.37 | 22.74 | 22.11 | 22.65 | -0.61% | 8,649 | 19,402,265 |
| 2024-07-17 | 23.15 | 23.16 | 22.58 | 22.79 | -1.89% | 13,702 | 31,158,573 |
| 2024-07-16 | 23.52 | 23.65 | 23.09 | 23.23 | -1.44% | 14,080 | 32,758,414 |
| 2024-07-15 | 24 | 24.3 | 23.33 | 23.57 | -2.48% | 15,521 | 36,645,367 |
| 2024-07-12 | 24.47 | 24.8 | 24.09 | 24.17 | -2.07% | 12,257 | 29,810,454 |
| 2024-07-11 | 24.36 | 24.72 | 24.2 | 24.68 | +2.03% | 13,629 | 33,465,754 |
| 2024-07-10 | 24.74 | 25.14 | 24.12 | 24.19 | -3.36% | 15,594 | 38,255,280 |
| 2024-07-09 | 24.18 | 25.05 | 23.93 | 25.03 | +4.95% | 21,662 | 53,241,365 |
| 2024-07-08 | 24.39 | 24.4 | 23.81 | 23.85 | -2.25% | 12,372 | 29,698,513 |
| 2024-07-05 | 24.14 | 24.58 | 23.5 | 24.4 | -0.29% | 20,536 | 49,330,725 |
| 2024-07-04 | 25.18 | 25.35 | 24.44 | 24.47 | -2.24% | 17,771 | 44,198,858 |
| 2024-07-03 | 25.65 | 25.8 | 24.68 | 25.03 | -5.08% | 29,411 | 73,863,498 |
| 2024-07-02 | 26.8 | 27.33 | 25.8 | 26.37 | +0.53% | 45,427 | 120,108,180 |
| 2024-07-01 | 25.26 | 26.35 | 25.23 | 26.23 | +2.86% | 17,297 | 44,831,095 |
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：