股票概览
21.15
+5.17%
+1.04
20.18
开盘价
21.2
最高价
20.1
最低价
37,930
成交量
数据更新至: 2024-07-31
技术指标
20.53
MA5 (5日均线)
20.78
MA10 (10日均线)
20.96
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 | 20.18 | 21.2 | 20.1 | 21.15 | +5.17% | 37,930 | 79,245,714 |
| 2024-07-30 | 20.28 | 20.29 | 19.95 | 20.11 | -1.03% | 17,067 | 34,279,798 |
| 2024-07-29 | 20.59 | 20.68 | 20.28 | 20.32 | -1.5% | 17,248 | 35,186,794 |
| 2024-07-26 | 20.42 | 20.68 | 20.4 | 20.63 | +0.98% | 14,145 | 29,064,948 |
| 2024-07-25 | 20.15 | 20.76 | 20.11 | 20.43 | +1.39% | 26,687 | 54,616,333 |
| 2024-07-24 | 20.5 | 20.64 | 20.15 | 20.15 | -2.04% | 29,265 | 59,621,739 |
| 2024-07-23 | 21.26 | 21.4 | 20.55 | 20.57 | -3.29% | 31,129 | 64,979,875 |
| 2024-07-22 | 21.49 | 21.52 | 20.9 | 21.27 | -1.48% | 27,680 | 58,650,180 |
| 2024-07-19 | 21.55 | 21.64 | 21.31 | 21.59 | +0.09% | 25,706 | 55,165,176 |
| 2024-07-18 | 21.48 | 21.62 | 21.22 | 21.57 | +0.42% | 29,988 | 64,108,251 |
| 2024-07-17 | 21.22 | 21.51 | 21.02 | 21.48 | +1.37% | 22,019 | 46,917,962 |
| 2024-07-16 | 21.39 | 21.48 | 21.1 | 21.19 | -0.94% | 19,209 | 40,833,261 |
| 2024-07-15 | 21.36 | 21.45 | 21.16 | 21.39 | +0.09% | 19,215 | 41,008,909 |
| 2024-07-12 | 21.25 | 21.46 | 21.21 | 21.37 | +0.23% | 20,011 | 42,735,386 |
| 2024-07-11 | 21.29 | 21.57 | 21.01 | 21.32 | +1.28% | 40,165 | 85,746,602 |
| 2024-07-10 | 21 | 21.3 | 20.81 | 21.05 | +0.24% | 27,507 | 58,045,710 |
| 2024-07-09 | 20.66 | 21.09 | 20.45 | 21 | +0.96% | 28,830 | 59,976,511 |
| 2024-07-08 | 20.91 | 21.05 | 20.73 | 20.8 | -1.19% | 26,080 | 54,357,880 |
| 2024-07-05 | 20.93 | 21.05 | 20.66 | 21.05 | +1.3% | 22,414 | 46,803,527 |
| 2024-07-04 | 21.24 | 21.24 | 20.66 | 20.78 | -1.33% | 38,883 | 81,214,250 |
| 2024-07-03 | 21.17 | 21.32 | 21.06 | 21.06 | -0.38% | 23,569 | 49,898,568 |
| 2024-07-02 | 21.7 | 21.85 | 21.13 | 21.14 | -2.58% | 38,191 | 81,554,413 |
| 2024-07-01 | 21.12 | 22.24 | 21.12 | 21.7 | +2.02% | 43,032 | 93,638,537 |
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：