股票概览
23.3
+5.43%
+1.2
22.15
开盘价
23.47
最高价
21.91
最低价
32,356
成交量
数据更新至: 2024-07-31
技术指标
22.37
MA5 (5日均线)
22.58
MA10 (10日均线)
23.28
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 | 22.15 | 23.47 | 21.91 | 23.3 | +5.43% | 32,356 | 74,124,691 |
| 2024-07-30 | 22.02 | 22.32 | 21.75 | 22.1 | -0.45% | 12,792 | 28,156,034 |
| 2024-07-29 | 22.72 | 22.8 | 22.02 | 22.2 | -0.63% | 15,327 | 34,153,006 |
| 2024-07-26 | 21.9 | 22.41 | 21.88 | 22.34 | +1.96% | 15,766 | 35,005,631 |
| 2024-07-25 | 21.91 | 22.23 | 21.58 | 21.91 | -0.95% | 18,462 | 40,424,857 |
| 2024-07-24 | 22.38 | 22.74 | 22 | 22.12 | -1.91% | 23,132 | 51,529,407 |
| 2024-07-23 | 23.3 | 23.42 | 22.51 | 22.55 | -2.38% | 18,016 | 41,221,505 |
| 2024-07-22 | 23 | 23.79 | 22.77 | 23.1 | -0.17% | 26,150 | 60,541,633 |
| 2024-07-19 | 22.9 | 23.38 | 22.7 | 23.14 | +0.26% | 17,059 | 39,477,954 |
| 2024-07-18 | 22.9 | 23.28 | 22.3 | 23.08 | +0.79% | 19,705 | 44,848,390 |
| 2024-07-17 | 22.99 | 23.18 | 22.58 | 22.9 | +0.31% | 22,226 | 50,837,214 |
| 2024-07-16 | 23.46 | 23.54 | 22.4 | 22.83 | -2.89% | 25,285 | 57,956,444 |
| 2024-07-15 | 24.04 | 24.28 | 23.2 | 23.51 | -3.33% | 22,994 | 54,465,414 |
| 2024-07-12 | 24.74 | 24.86 | 24.2 | 24.32 | -2.13% | 15,768 | 38,563,991 |
| 2024-07-11 | 24.55 | 24.96 | 24.4 | 24.85 | +2.47% | 23,377 | 57,843,518 |
| 2024-07-10 | 24.2 | 24.69 | 24.07 | 24.25 | -0.49% | 20,118 | 49,046,892 |
| 2024-07-09 | 23.85 | 24.46 | 23.1 | 24.37 | +2.18% | 31,790 | 75,460,805 |
| 2024-07-08 | 24.45 | 24.45 | 23.66 | 23.85 | -2.49% | 22,799 | 54,604,922 |
| 2024-07-05 | 24.38 | 24.68 | 23.93 | 24.46 | +0.08% | 20,824 | 50,525,947 |
| 2024-07-04 | 25.1 | 25.38 | 24.39 | 24.44 | -2.4% | 25,361 | 62,796,585 |
| 2024-07-03 | 26.23 | 26.23 | 24.8 | 25.04 | -4.54% | 35,745 | 90,051,916 |
| 2024-07-02 | 26.77 | 26.77 | 25.96 | 26.23 | -2.05% | 28,985 | 75,984,177 |
| 2024-07-01 | 26.63 | 27.15 | 25.91 | 26.78 | +0.98% | 42,906 | 113,996,781 |
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：