股票概览
23.56
+2.57%
+0.59
23.06
开盘价
23.6
最高价
22.91
最低价
13,100
成交量
数据更新至: 2024-07-31
技术指标
23.16
MA5 (5日均线)
23.18
MA10 (10日均线)
23.11
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 | 23.06 | 23.6 | 22.91 | 23.56 | +2.57% | 13,100 | 30,711,488 |
| 2024-07-30 | 22.9 | 23.08 | 22.8 | 22.97 | 0% | 2,772 | 6,359,134 |
| 2024-07-29 | 23.19 | 23.19 | 22.88 | 22.97 | -1.08% | 4,568 | 10,510,844 |
| 2024-07-26 | 23.03 | 23.24 | 23.03 | 23.22 | +0.52% | 5,165 | 11,965,511 |
| 2024-07-25 | 22.74 | 23.3 | 22.71 | 23.1 | +1.63% | 6,567 | 15,170,383 |
| 2024-07-24 | 22.9 | 23.05 | 22.71 | 22.73 | -0.7% | 6,768 | 15,444,365 |
| 2024-07-23 | 23.28 | 23.44 | 22.89 | 22.89 | -2.05% | 6,629 | 15,292,197 |
| 2024-07-22 | 23.51 | 23.59 | 23.27 | 23.37 | -0.6% | 6,290 | 14,753,865 |
| 2024-07-19 | 23.46 | 23.56 | 23.24 | 23.51 | +0.17% | 9,176 | 21,499,070 |
| 2024-07-18 | 23 | 23.48 | 23 | 23.47 | +0.77% | 7,826 | 18,243,837 |
| 2024-07-17 | 23.14 | 23.31 | 23.02 | 23.29 | +0.43% | 6,784 | 15,735,842 |
| 2024-07-16 | 23.44 | 23.44 | 23.12 | 23.19 | -0.22% | 5,857 | 13,602,288 |
| 2024-07-15 | 23.42 | 23.5 | 23.24 | 23.24 | -0.9% | 7,309 | 17,040,135 |
| 2024-07-12 | 23.35 | 23.53 | 23.23 | 23.45 | +0.13% | 5,903 | 13,832,677 |
| 2024-07-11 | 23.12 | 23.65 | 23.12 | 23.42 | +2.05% | 15,930 | 37,341,186 |
| 2024-07-10 | 23.03 | 23.1 | 22.81 | 22.95 | -0.43% | 5,760 | 13,237,137 |
| 2024-07-09 | 22.41 | 23.06 | 22.41 | 23.05 | +2.22% | 10,918 | 24,981,988 |
| 2024-07-08 | 22.59 | 22.73 | 22.41 | 22.55 | -0.49% | 6,132 | 13,838,668 |
| 2024-07-05 | 22.51 | 22.78 | 22.42 | 22.66 | +0.67% | 5,350 | 12,086,107 |
| 2024-07-04 | 22.91 | 22.91 | 22.39 | 22.51 | -1.75% | 6,223 | 14,064,822 |
| 2024-07-03 | 22.75 | 22.98 | 22.75 | 22.91 | +0.13% | 4,628 | 10,596,803 |
| 2024-07-02 | 23.02 | 23.1 | 22.74 | 22.88 | -0.61% | 6,948 | 15,902,208 |
| 2024-07-01 | 22.33 | 23.17 | 22.33 | 23.02 | +2.54% | 13,903 | 31,803,731 |
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：