股票概览
21.11
+1.3%
+0.27
20.79
开盘价
21.15
最高价
20.61
最低价
18,412
成交量
数据更新至: 2024-07-31
技术指标
21.11
MA5 (5日均线)
20.64
MA10 (10日均线)
19.86
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 | 20.79 | 21.15 | 20.61 | 21.11 | +1.3% | 18,412 | 38,612,787 |
| 2024-07-30 | 21.19 | 21.19 | 20.6 | 20.84 | -1.65% | 16,343 | 34,044,849 |
| 2024-07-29 | 21.3 | 21.6 | 21.02 | 21.19 | -1.12% | 24,161 | 51,442,135 |
| 2024-07-26 | 20.6 | 21.66 | 20.6 | 21.43 | +2.19% | 34,881 | 73,840,137 |
| 2024-07-25 | 19.53 | 22.4 | 19.53 | 20.97 | +4.69% | 34,338 | 72,723,101 |
| 2024-07-24 | 19.81 | 20.46 | 19.67 | 20.03 | -0.6% | 20,208 | 40,515,243 |
| 2024-07-23 | 20.3 | 21.28 | 20.15 | 20.15 | -1.52% | 27,779 | 57,271,551 |
| 2024-07-22 | 20.22 | 20.79 | 20.1 | 20.46 | -0.1% | 21,276 | 43,499,106 |
| 2024-07-19 | 19.66 | 20.66 | 19.32 | 20.48 | +3.59% | 32,109 | 64,407,446 |
| 2024-07-18 | 18.41 | 19.89 | 18.35 | 19.77 | +5.5% | 28,386 | 55,158,004 |
| 2024-07-17 | 19.5 | 19.5 | 18.7 | 18.74 | -4.39% | 15,171 | 28,881,736 |
| 2024-07-16 | 19.22 | 19.95 | 19.02 | 19.6 | 0% | 21,766 | 42,237,856 |
| 2024-07-15 | 19.18 | 20.69 | 18.91 | 19.6 | +2.3% | 29,418 | 58,230,941 |
| 2024-07-12 | 19.55 | 19.57 | 19.03 | 19.16 | -1.69% | 7,971 | 15,351,665 |
| 2024-07-11 | 19.36 | 19.55 | 19.1 | 19.49 | +2.47% | 10,209 | 19,795,999 |
| 2024-07-10 | 19 | 19.4 | 18.8 | 19.02 | +0.05% | 8,326 | 15,878,422 |
| 2024-07-09 | 18.5 | 19.09 | 18.07 | 19.01 | +2.76% | 12,510 | 23,365,540 |
| 2024-07-08 | 18.82 | 19.02 | 18.4 | 18.5 | -1.75% | 7,923 | 14,774,506 |
| 2024-07-05 | 18.71 | 19.04 | 18.4 | 18.83 | -0.11% | 8,620 | 16,142,370 |
| 2024-07-04 | 19.38 | 19.57 | 18.7 | 18.85 | -3.23% | 12,570 | 23,999,265 |
| 2024-07-03 | 20.05 | 20.07 | 19.48 | 19.48 | -3.56% | 16,072 | 31,589,780 |
| 2024-07-02 | 20.38 | 20.58 | 20.12 | 20.2 | -1.8% | 11,775 | 23,908,985 |
| 2024-07-01 | 20.77 | 21.09 | 20.18 | 20.57 | -0.77% | 15,215 | 31,135,226 |
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：