股票概览
21.65
+3.14%
+0.66
20.96
开盘价
21.65
最高价
20.75
最低价
24,084
成交量
数据更新至: 2024-07-31
技术指标
20.88
MA5 (5日均线)
20.90
MA10 (10日均线)
20.92
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 | 20.96 | 21.65 | 20.75 | 21.65 | +3.14% | 24,084 | 51,470,671 |
| 2024-07-30 | 20.61 | 21.04 | 20.5 | 20.99 | +1.75% | 18,456 | 38,468,361 |
| 2024-07-29 | 21.06 | 21.1 | 20.63 | 20.63 | -2.04% | 14,362 | 29,770,130 |
| 2024-07-26 | 20.2 | 21.1 | 20.2 | 21.06 | +5.04% | 25,812 | 53,691,781 |
| 2024-07-25 | 20.02 | 20.33 | 19.89 | 20.05 | -0.05% | 11,387 | 22,919,952 |
| 2024-07-24 | 20.5 | 20.53 | 20.01 | 20.06 | -1.76% | 16,247 | 32,859,721 |
| 2024-07-23 | 21.03 | 21.04 | 20.41 | 20.42 | -2.9% | 20,844 | 43,002,907 |
| 2024-07-22 | 21.49 | 21.6 | 20.89 | 21.03 | -2.09% | 22,335 | 47,163,898 |
| 2024-07-19 | 21.66 | 21.76 | 21.42 | 21.48 | -0.79% | 15,143 | 32,581,862 |
| 2024-07-18 | 21.51 | 21.71 | 21.4 | 21.65 | -0.18% | 14,389 | 31,034,197 |
| 2024-07-17 | 21.73 | 21.87 | 21.41 | 21.69 | -0.55% | 17,863 | 38,603,469 |
| 2024-07-16 | 21.9 | 22.08 | 21.66 | 21.81 | -1% | 20,389 | 44,460,051 |
| 2024-07-15 | 22.25 | 22.25 | 21.38 | 22.03 | +0.78% | 31,042 | 67,759,777 |
| 2024-07-12 | 21.39 | 22.12 | 21.2 | 21.86 | +1.86% | 39,167 | 85,285,710 |
| 2024-07-11 | 20.35 | 21.6 | 20.14 | 21.46 | +7.09% | 58,063 | 121,733,023 |
| 2024-07-10 | 20.03 | 20.19 | 19.87 | 20.04 | +0.2% | 16,938 | 33,987,266 |
| 2024-07-09 | 19.76 | 20.1 | 19.48 | 20 | +1.21% | 23,454 | 46,361,949 |
| 2024-07-08 | 20.46 | 20.46 | 19.67 | 19.76 | -2.9% | 22,163 | 44,105,500 |
| 2024-07-05 | 20.34 | 20.54 | 20 | 20.35 | -0.15% | 17,391 | 35,102,139 |
| 2024-07-04 | 20.52 | 20.77 | 20.33 | 20.38 | -0.68% | 17,691 | 36,268,440 |
| 2024-07-03 | 20.8 | 21.02 | 20.43 | 20.52 | -1.77% | 20,187 | 41,653,175 |
| 2024-07-02 | 21.7 | 21.85 | 20.8 | 20.89 | -3.95% | 26,659 | 56,183,944 |
| 2024-07-01 | 21.54 | 21.87 | 21.22 | 21.75 | +0.69% | 18,869 | 40,742,606 |
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：