股票概览
21.74
+2.89%
+0.61
21.08
开盘价
21.88
最高价
21.07
最低价
26,205
成交量
数据更新至: 2024-07-31
技术指标
21.10
MA5 (5日均线)
20.94
MA10 (10日均线)
20.60
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 | 21.08 | 21.88 | 21.07 | 21.74 | +2.89% | 26,205 | 56,656,154 |
| 2024-07-30 | 20.88 | 21.36 | 20.79 | 21.13 | +1.29% | 15,327 | 32,303,423 |
| 2024-07-29 | 20.8 | 21.49 | 20.69 | 20.86 | -0.24% | 16,921 | 35,646,327 |
| 2024-07-26 | 20.85 | 21.21 | 20.1 | 20.91 | +0.14% | 22,951 | 47,525,898 |
| 2024-07-25 | 20.91 | 21.37 | 20.83 | 20.88 | -2.48% | 20,497 | 43,070,033 |
| 2024-07-24 | 20.53 | 22 | 20.4 | 21.41 | +0.38% | 35,550 | 75,171,442 |
| 2024-07-23 | 20.55 | 22.38 | 20.51 | 21.33 | +2.99% | 39,795 | 85,904,637 |
| 2024-07-22 | 20.13 | 20.75 | 20.11 | 20.71 | +2.27% | 7,203 | 14,771,135 |
| 2024-07-19 | 20.2 | 20.35 | 20.04 | 20.25 | +0.25% | 4,993 | 10,097,465 |
| 2024-07-18 | 19.85 | 20.4 | 19.73 | 20.2 | +0.05% | 5,259 | 10,537,092 |
| 2024-07-17 | 19.97 | 20.37 | 19.92 | 20.19 | +0.4% | 7,096 | 14,322,721 |
| 2024-07-16 | 19.86 | 20.31 | 19.86 | 20.11 | +0.2% | 3,998 | 8,035,080 |
| 2024-07-15 | 20.42 | 20.62 | 19.95 | 20.07 | -2.81% | 6,321 | 12,742,240 |
| 2024-07-12 | 20.56 | 21.07 | 20.3 | 20.65 | +0.68% | 9,777 | 20,197,176 |
| 2024-07-11 | 20.35 | 20.56 | 20.2 | 20.51 | +3.32% | 11,241 | 22,932,315 |
| 2024-07-10 | 19.94 | 20.37 | 19.7 | 19.85 | -0.85% | 5,433 | 10,868,347 |
| 2024-07-09 | 20.19 | 20.38 | 19.29 | 20.02 | -0.84% | 11,512 | 22,768,049 |
| 2024-07-08 | 20.87 | 20.99 | 20.18 | 20.19 | -4.31% | 8,964 | 18,405,460 |
| 2024-07-05 | 19.9 | 21.61 | 19.6 | 21.1 | +5.71% | 14,754 | 30,630,078 |
| 2024-07-04 | 20.58 | 20.76 | 19.9 | 19.96 | -4.22% | 9,416 | 19,080,579 |
| 2024-07-03 | 20.75 | 21.69 | 20.65 | 20.84 | +0.24% | 12,771 | 26,880,525 |
| 2024-07-02 | 20.65 | 21.03 | 20.55 | 20.79 | +0.68% | 6,166 | 12,839,353 |
| 2024-07-01 | 20.39 | 20.76 | 20.19 | 20.65 | +1.32% | 6,578 | 13,504,713 |
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：