股票概览
23.65
+4.51%
+1.02
22.47
开盘价
23.66
最高价
22.47
最低价
102,455
成交量
数据更新至: 2024-07-31
技术指标
22.69
MA5 (5日均线)
23.05
MA10 (10日均线)
23.49
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 | 22.47 | 23.66 | 22.47 | 23.65 | +4.51% | 102,455 | 238,813,162 |
| 2024-07-30 | 22.28 | 22.94 | 21.97 | 22.63 | +1.03% | 75,445 | 169,720,607 |
| 2024-07-29 | 22.39 | 22.58 | 22.25 | 22.4 | -0.4% | 49,624 | 111,055,306 |
| 2024-07-26 | 22.15 | 22.68 | 22.15 | 22.49 | +0.85% | 55,014 | 123,572,236 |
| 2024-07-25 | 22.4 | 22.78 | 21.9 | 22.3 | -1.41% | 66,519 | 148,204,247 |
| 2024-07-24 | 22.65 | 23.33 | 22.53 | 22.62 | -1.18% | 72,427 | 165,901,719 |
| 2024-07-23 | 24.13 | 24.13 | 22.88 | 22.89 | -3.7% | 78,268 | 182,677,228 |
| 2024-07-22 | 24.18 | 24.68 | 23.73 | 23.77 | -0.75% | 79,045 | 190,537,371 |
| 2024-07-19 | 23.53 | 24.61 | 23.5 | 23.95 | +0.67% | 75,652 | 182,530,045 |
| 2024-07-18 | 23.8 | 24.05 | 22.97 | 23.79 | -1.2% | 85,163 | 199,994,235 |
| 2024-07-17 | 24.61 | 25.18 | 24.07 | 24.08 | -2.98% | 92,795 | 227,598,678 |
| 2024-07-16 | 23.88 | 24.99 | 23.56 | 24.82 | +3.46% | 117,648 | 287,705,975 |
| 2024-07-15 | 24.48 | 24.76 | 23.91 | 23.99 | -2% | 61,018 | 147,571,167 |
| 2024-07-12 | 24.66 | 24.8 | 24.33 | 24.48 | -1.45% | 64,906 | 159,074,402 |
| 2024-07-11 | 25.24 | 25.33 | 24.63 | 24.84 | +0.57% | 110,688 | 275,592,753 |
| 2024-07-10 | 24.44 | 25.25 | 24.17 | 24.7 | +4.93% | 156,555 | 389,161,967 |
| 2024-07-09 | 22.61 | 23.58 | 22.37 | 23.54 | +4.11% | 79,787 | 183,848,979 |
| 2024-07-08 | 23.3 | 23.3 | 22.53 | 22.61 | -2.84% | 45,783 | 104,298,917 |
| 2024-07-05 | 23.01 | 23.5 | 22.75 | 23.27 | +1.13% | 56,249 | 130,018,606 |
| 2024-07-04 | 23.41 | 23.75 | 22.98 | 23.01 | -2.38% | 46,300 | 107,754,067 |
| 2024-07-03 | 24.28 | 24.4 | 23.45 | 23.57 | -2.76% | 55,857 | 132,211,712 |
| 2024-07-02 | 24.5 | 24.87 | 24.14 | 24.24 | -1.06% | 57,814 | 141,618,948 |
| 2024-07-01 | 24.32 | 24.64 | 23.87 | 24.5 | +0.2% | 65,475 | 158,764,062 |
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：