股票概览
21.22
+5.68%
+1.14
20.16
开盘价
21.27
最高价
20.03
最低价
16,675
成交量
数据更新至: 2024-07-31
技术指标
20.56
MA5 (5日均线)
21.24
MA10 (10日均线)
22.04
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 | 20.16 | 21.27 | 20.03 | 21.22 | +5.68% | 16,675 | 34,663,715 |
| 2024-07-30 | 20.41 | 20.48 | 19.88 | 20.08 | -0.84% | 10,306 | 20,729,360 |
| 2024-07-29 | 20.86 | 20.86 | 20.24 | 20.25 | -2.92% | 13,088 | 26,690,148 |
| 2024-07-26 | 20.4 | 21 | 20.34 | 20.86 | +2.2% | 12,954 | 26,858,127 |
| 2024-07-25 | 20.31 | 20.8 | 20.31 | 20.41 | -1.26% | 12,444 | 25,509,953 |
| 2024-07-24 | 21.36 | 21.59 | 20.61 | 20.67 | -3.64% | 22,214 | 46,532,206 |
| 2024-07-23 | 22.28 | 22.33 | 21.41 | 21.45 | -3.85% | 16,524 | 36,017,390 |
| 2024-07-22 | 22.56 | 22.69 | 22.11 | 22.31 | -1.2% | 12,940 | 28,880,178 |
| 2024-07-19 | 22.51 | 23.23 | 22.3 | 22.58 | -0.04% | 20,720 | 47,221,688 |
| 2024-07-18 | 22.39 | 22.75 | 21.8 | 22.59 | -0.53% | 19,023 | 42,278,982 |
| 2024-07-17 | 23.16 | 23.5 | 22.38 | 22.71 | -2.49% | 21,159 | 48,395,002 |
| 2024-07-16 | 22.74 | 23.3 | 22.6 | 23.29 | +1.48% | 21,737 | 49,796,943 |
| 2024-07-15 | 23.46 | 23.67 | 22.85 | 22.95 | -1.67% | 17,547 | 40,533,161 |
| 2024-07-12 | 23.68 | 23.76 | 23.1 | 23.34 | -2.71% | 26,560 | 61,954,087 |
| 2024-07-11 | 23.81 | 23.99 | 23.2 | 23.99 | +2.43% | 37,826 | 89,477,476 |
| 2024-07-10 | 23.35 | 24 | 23.08 | 23.42 | +2.05% | 58,983 | 138,965,780 |
| 2024-07-09 | 21.2 | 22.96 | 20.99 | 22.95 | +8.61% | 34,463 | 76,775,317 |
| 2024-07-08 | 21.8 | 21.8 | 21.01 | 21.13 | -4.69% | 16,262 | 34,707,077 |
| 2024-07-05 | 22.18 | 22.43 | 21.58 | 22.17 | -1.07% | 24,845 | 54,425,776 |
| 2024-07-04 | 22.78 | 23.4 | 22.28 | 22.41 | -2.44% | 21,132 | 48,105,840 |
| 2024-07-03 | 23.11 | 23.26 | 22.69 | 22.97 | -0.22% | 23,149 | 53,163,279 |
| 2024-07-02 | 23.23 | 23.29 | 22.77 | 23.02 | -0.69% | 26,910 | 61,952,526 |
| 2024-07-01 | 23.65 | 24.05 | 22.8 | 23.18 | -1.7% | 27,213 | 63,300,300 |
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：