股票概览
21.92
+2.33%
+0.5
21.4
开盘价
21.93
最高价
21.06
最低价
102,229
成交量
数据更新至: 2024-07-31
技术指标
21.76
MA5 (5日均线)
22.68
MA10 (10日均线)
23.90
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 | 21.4 | 21.93 | 21.06 | 21.92 | +2.33% | 102,229 | 221,125,617 |
| 2024-07-30 | 21.28 | 21.78 | 21.16 | 21.42 | -0.14% | 83,551 | 180,009,333 |
| 2024-07-29 | 21.93 | 21.99 | 20.6 | 21.45 | -1.88% | 112,708 | 236,864,527 |
| 2024-07-26 | 22.13 | 22.37 | 21.75 | 21.86 | -1.26% | 64,530 | 141,452,433 |
| 2024-07-25 | 22.21 | 22.34 | 21.72 | 22.14 | -0.32% | 67,625 | 148,756,879 |
| 2024-07-24 | 23.16 | 23.27 | 22.09 | 22.21 | -4.1% | 70,287 | 157,802,056 |
| 2024-07-23 | 23.82 | 24.25 | 23.15 | 23.16 | -2.65% | 49,798 | 117,634,337 |
| 2024-07-22 | 24.26 | 24.29 | 23.72 | 23.79 | -2.02% | 63,283 | 151,166,502 |
| 2024-07-19 | 24.51 | 24.66 | 24.13 | 24.28 | -1.3% | 59,281 | 144,195,461 |
| 2024-07-18 | 24.65 | 25.12 | 24.21 | 24.6 | -0.2% | 57,892 | 142,432,526 |
| 2024-07-17 | 24.81 | 25.01 | 24.11 | 24.65 | -1.12% | 61,919 | 152,292,975 |
| 2024-07-16 | 25.13 | 25.44 | 24.51 | 24.93 | -1.03% | 98,505 | 244,956,318 |
| 2024-07-15 | 23.35 | 25.4 | 23.33 | 25.19 | +7.6% | 142,262 | 350,781,933 |
| 2024-07-12 | 23.55 | 24.15 | 23.05 | 23.41 | -0.64% | 108,823 | 256,331,094 |
| 2024-07-11 | 24.85 | 25.09 | 23.24 | 23.56 | -4.92% | 118,114 | 281,168,314 |
| 2024-07-10 | 24 | 25.05 | 23.5 | 24.78 | +1.56% | 105,447 | 257,270,647 |
| 2024-07-09 | 26.67 | 26.8 | 24.19 | 24.4 | -9.23% | 145,338 | 364,281,737 |
| 2024-07-08 | 27.05 | 27.48 | 26.77 | 26.88 | -0.59% | 35,387 | 95,724,541 |
| 2024-07-05 | 26.39 | 27.18 | 25.79 | 27.04 | +2.46% | 59,766 | 158,750,122 |
| 2024-07-04 | 27.4 | 27.49 | 26.29 | 26.39 | -3.83% | 71,388 | 190,056,611 |
| 2024-07-03 | 28.4 | 28.4 | 27.3 | 27.44 | -3.48% | 59,368 | 164,217,485 |
| 2024-07-02 | 29.65 | 29.85 | 28 | 28.43 | -4.5% | 63,294 | 182,227,544 |
| 2024-07-01 | 28.71 | 29.88 | 28.5 | 29.77 | +3.73% | 64,841 | 190,246,758 |
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：