股票概览
21.34
-4.52%
-1.01
21.8
开盘价
22
最高价
20.12
最低价
758,750
成交量
数据更新至: 2024-07-31
技术指标
20.07
MA5 (5日均线)
18.15
MA10 (10日均线)
16.85
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 | 21.8 | 22 | 20.12 | 21.34 | -4.52% | 758,750 | 1,602,731,518 |
| 2024-07-30 | 21.41 | 22.78 | 20.65 | 22.35 | +7.92% | 807,157 | 1,767,926,646 |
| 2024-07-29 | 19.76 | 20.71 | 19.31 | 20.71 | +9.98% | 456,889 | 924,594,431 |
| 2024-07-26 | 17 | 18.83 | 16.88 | 18.83 | +9.99% | 271,672 | 494,386,033 |
| 2024-07-25 | 17.21 | 17.32 | 16.63 | 17.12 | -0.58% | 214,398 | 363,944,651 |
| 2024-07-24 | 15.7 | 17.27 | 15.7 | 17.22 | +9.68% | 296,975 | 500,853,646 |
| 2024-07-23 | 16.21 | 16.21 | 15.68 | 15.7 | -3.09% | 51,164 | 81,462,039 |
| 2024-07-22 | 16.15 | 16.37 | 16 | 16.2 | +0.31% | 52,630 | 85,258,315 |
| 2024-07-19 | 15.8 | 16.2 | 15.75 | 16.15 | +1.83% | 61,616 | 98,695,690 |
| 2024-07-18 | 15.55 | 15.96 | 15.3 | 15.86 | +1.54% | 71,885 | 112,761,379 |
| 2024-07-17 | 15.31 | 15.74 | 15.28 | 15.62 | +1.63% | 56,956 | 88,460,633 |
| 2024-07-16 | 15.39 | 15.4 | 15.1 | 15.37 | -0.07% | 35,938 | 54,809,861 |
| 2024-07-15 | 15.53 | 15.66 | 15.31 | 15.38 | -1.16% | 35,346 | 54,570,028 |
| 2024-07-12 | 15.68 | 15.68 | 15.48 | 15.56 | -0.77% | 35,960 | 55,899,702 |
| 2024-07-11 | 15.45 | 15.69 | 15.36 | 15.68 | +2.89% | 50,704 | 78,937,224 |
| 2024-07-10 | 15.26 | 15.43 | 15 | 15.24 | -0.33% | 41,811 | 63,812,597 |
| 2024-07-09 | 15.42 | 15.6 | 15.12 | 15.29 | -0.78% | 90,518 | 138,827,149 |
| 2024-07-08 | 16.07 | 16.07 | 15.29 | 15.41 | -4.17% | 63,952 | 99,574,899 |
| 2024-07-05 | 15.94 | 16.13 | 15.65 | 16.08 | +0.88% | 33,057 | 52,486,975 |
| 2024-07-04 | 16.38 | 16.48 | 15.91 | 15.94 | -2.57% | 35,426 | 57,129,297 |
| 2024-07-03 | 16.58 | 16.58 | 16.33 | 16.36 | -1.09% | 27,394 | 44,930,350 |
| 2024-07-02 | 16.64 | 16.71 | 16.48 | 16.54 | -0.6% | 28,631 | 47,498,951 |
| 2024-07-01 | 16.52 | 16.75 | 16.29 | 16.64 | +0.06% | 46,535 | 76,723,137 |
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：