股票概览
22.67
-6.17%
-1.49
22
开盘价
23.14
最高价
21.5
最低价
153,531
成交量
数据更新至: 2024-07-31
技术指标
25.09
MA5 (5日均线)
22.24
MA10 (10日均线)
19.44
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 | 22 | 23.14 | 21.5 | 22.67 | -6.17% | 153,531 | 342,508,537 |
| 2024-07-30 | 27.28 | 27.66 | 24.16 | 24.16 | -20% | 181,220 | 461,995,635 |
| 2024-07-29 | 28 | 31.7 | 26.68 | 30.2 | +14.31% | 211,989 | 622,644,585 |
| 2024-07-26 | 26.42 | 26.42 | 24.75 | 26.42 | +19.98% | 160,493 | 420,399,766 |
| 2024-07-25 | 18 | 22.02 | 17.8 | 22.02 | +20% | 65,508 | 139,369,036 |
| 2024-07-24 | 18.81 | 19.17 | 18.13 | 18.35 | -6.09% | 54,791 | 101,350,108 |
| 2024-07-23 | 19.81 | 21.08 | 19.28 | 19.54 | -2.88% | 75,784 | 151,696,376 |
| 2024-07-22 | 18.9 | 21.2 | 18.9 | 20.12 | +1.62% | 79,603 | 159,173,872 |
| 2024-07-19 | 18.55 | 20.49 | 17.82 | 19.8 | +3.34% | 82,174 | 157,120,591 |
| 2024-07-18 | 17.31 | 20.55 | 17.21 | 19.16 | +5.97% | 74,923 | 141,211,423 |
| 2024-07-17 | 17.88 | 18.17 | 17.55 | 18.08 | -3.37% | 45,226 | 80,759,471 |
| 2024-07-16 | 17.18 | 19 | 17.07 | 18.71 | +6.13% | 64,424 | 118,467,493 |
| 2024-07-15 | 16.7 | 19.37 | 16.32 | 17.63 | +6.65% | 48,328 | 86,129,252 |
| 2024-07-12 | 16.6 | 16.65 | 16.3 | 16.53 | +0.12% | 6,744 | 11,119,698 |
| 2024-07-11 | 15.98 | 16.51 | 15.7 | 16.51 | +5.5% | 10,552 | 17,098,260 |
| 2024-07-10 | 15.79 | 16 | 15.53 | 15.65 | -1.88% | 7,076 | 11,152,781 |
| 2024-07-09 | 15.39 | 16.04 | 15.22 | 15.95 | +3.64% | 7,429 | 11,625,844 |
| 2024-07-08 | 15.76 | 16 | 15.2 | 15.39 | -3.99% | 6,272 | 9,781,229 |
| 2024-07-05 | 15.71 | 16.18 | 15.52 | 16.03 | +1.33% | 7,655 | 12,174,409 |
| 2024-07-04 | 16.53 | 16.66 | 15.72 | 15.82 | -4.7% | 8,823 | 14,171,374 |
| 2024-07-03 | 16.88 | 16.97 | 16.5 | 16.6 | -1.66% | 5,647 | 9,389,093 |
| 2024-07-02 | 17 | 17.09 | 16.77 | 16.88 | -0.82% | 5,792 | 9,807,535 |
| 2024-07-01 | 17.08 | 17.17 | 16.66 | 17.02 | +0.12% | 6,266 | 10,575,286 |
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：