股票概览
21.52
+3.26%
+0.68
20.86
开盘价
21.58
最高价
20.62
最低价
101,631
成交量
数据更新至: 2024-07-31
技术指标
21.13
MA5 (5日均线)
22.06
MA10 (10日均线)
22.98
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 | 20.86 | 21.58 | 20.62 | 21.52 | +3.26% | 101,631 | 216,226,454 |
| 2024-07-30 | 20.76 | 20.93 | 20.17 | 20.84 | +0.39% | 90,561 | 185,855,607 |
| 2024-07-29 | 21 | 21.34 | 20.7 | 20.76 | -1.84% | 94,570 | 197,549,335 |
| 2024-07-26 | 21.41 | 21.56 | 20.88 | 21.15 | -1.17% | 95,677 | 203,023,720 |
| 2024-07-25 | 22.06 | 22.08 | 21.4 | 21.4 | -3.3% | 79,137 | 170,754,317 |
| 2024-07-24 | 22.31 | 22.75 | 22 | 22.13 | -0.81% | 59,981 | 133,730,873 |
| 2024-07-23 | 23.5 | 23.59 | 22.23 | 22.31 | -5.06% | 115,334 | 260,522,153 |
| 2024-07-22 | 23.43 | 23.93 | 23.09 | 23.5 | +0.3% | 104,622 | 246,716,785 |
| 2024-07-19 | 23.36 | 24.02 | 23.3 | 23.43 | -0.55% | 72,674 | 171,550,396 |
| 2024-07-18 | 22.86 | 23.56 | 22.81 | 23.56 | +2.61% | 65,150 | 151,991,100 |
| 2024-07-17 | 23.38 | 23.41 | 22.78 | 22.96 | -1.8% | 89,379 | 205,380,442 |
| 2024-07-16 | 23.72 | 23.89 | 23.32 | 23.38 | -1.6% | 49,734 | 116,676,638 |
| 2024-07-15 | 23.78 | 23.98 | 23.46 | 23.76 | -0.34% | 35,900 | 85,379,013 |
| 2024-07-12 | 23.79 | 24.1 | 23.67 | 23.84 | -0.46% | 47,204 | 112,638,221 |
| 2024-07-11 | 24.12 | 24.21 | 23.01 | 23.95 | -0.37% | 94,523 | 224,160,810 |
| 2024-07-10 | 24.61 | 24.61 | 23.9 | 24.04 | -2.32% | 59,686 | 144,217,732 |
| 2024-07-09 | 24.26 | 24.68 | 24.02 | 24.61 | +1.44% | 57,981 | 141,681,468 |
| 2024-07-08 | 24.5 | 24.71 | 24.04 | 24.26 | -1.3% | 52,122 | 126,903,749 |
| 2024-07-05 | 23.7 | 24.65 | 23.56 | 24.58 | +3.67% | 77,856 | 187,433,693 |
| 2024-07-04 | 24.29 | 24.44 | 23.48 | 23.71 | -2.43% | 94,557 | 225,362,749 |
| 2024-07-03 | 25.1 | 25.26 | 24.2 | 24.3 | -3.26% | 75,997 | 186,705,488 |
| 2024-07-02 | 25.66 | 25.7 | 24.89 | 25.12 | -2.07% | 76,898 | 193,354,210 |
| 2024-07-01 | 24.19 | 25.65 | 24.15 | 25.65 | +5.95% | 108,265 | 270,976,596 |
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：