股票概览
21.92
-0.99%
-0.22
21.3
开盘价
22.42
最高价
21.12
最低价
60,735
成交量
数据更新至: 2024-07-31
技术指标
22.68
MA5 (5日均线)
22.59
MA10 (10日均线)
21.83
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 | 21.3 | 22.42 | 21.12 | 21.92 | -0.99% | 60,735 | 131,729,258 |
| 2024-07-30 | 24.18 | 24.4 | 21.8 | 22.14 | -5.55% | 98,405 | 222,598,844 |
| 2024-07-29 | 25.42 | 25.42 | 23.36 | 23.44 | +0.09% | 117,403 | 285,088,874 |
| 2024-07-26 | 22.62 | 23.64 | 22.51 | 23.42 | +4.27% | 31,994 | 74,196,014 |
| 2024-07-25 | 23.17 | 23.26 | 22.4 | 22.46 | -3.36% | 25,250 | 57,525,370 |
| 2024-07-24 | 22.68 | 23.32 | 22.21 | 23.24 | +2.83% | 42,952 | 98,159,568 |
| 2024-07-23 | 22.65 | 23.38 | 22.46 | 22.6 | -1.05% | 23,998 | 55,116,084 |
| 2024-07-22 | 21.87 | 22.9 | 21.79 | 22.84 | +4.44% | 35,175 | 79,279,918 |
| 2024-07-19 | 21.7 | 22.34 | 21.7 | 21.87 | -0.5% | 12,499 | 27,487,336 |
| 2024-07-18 | 21.31 | 22.11 | 20.71 | 21.98 | +1.76% | 22,422 | 47,986,333 |
| 2024-07-17 | 21.94 | 22.65 | 21.34 | 21.6 | -2.61% | 23,067 | 50,537,693 |
| 2024-07-16 | 22.09 | 22.47 | 21.8 | 22.18 | -1.2% | 26,312 | 58,158,615 |
| 2024-07-15 | 21.37 | 22.97 | 20.9 | 22.45 | +7.01% | 56,716 | 125,456,399 |
| 2024-07-12 | 20.96 | 21.16 | 20.66 | 20.98 | -0.1% | 19,804 | 41,372,510 |
| 2024-07-11 | 20.28 | 21.35 | 19.92 | 21 | +3.96% | 39,768 | 82,096,947 |
| 2024-07-10 | 20.2 | 20.61 | 19.9 | 20.2 | -0.98% | 21,193 | 42,809,954 |
| 2024-07-09 | 20.34 | 20.71 | 19.6 | 20.4 | +0.49% | 21,972 | 44,221,876 |
| 2024-07-08 | 20.54 | 21.09 | 20 | 20.3 | -1.5% | 25,046 | 51,388,318 |
| 2024-07-05 | 21 | 21.13 | 20.26 | 20.61 | -1.86% | 17,510 | 36,111,374 |
| 2024-07-04 | 20.9 | 21.49 | 20 | 21 | -2.6% | 44,754 | 92,295,158 |
| 2024-07-03 | 22 | 22.2 | 19.2 | 21.56 | +0.28% | 53,086 | 110,003,234 |
| 2024-07-02 | 22.39 | 22.51 | 21.21 | 21.5 | -4.44% | 28,412 | 61,921,733 |
| 2024-07-01 | 22.75 | 22.75 | 22.07 | 22.5 | -1.14% | 33,991 | 75,824,790 |
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：