股票概览
22.68
+3.89%
+0.85
21.66
开盘价
22.7
最高价
21.51
最低价
40,397
成交量
数据更新至: 2024-07-31
技术指标
22.28
MA5 (5日均线)
21.98
MA10 (10日均线)
22.87
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 | 21.66 | 22.7 | 21.51 | 22.68 | +3.89% | 40,397 | 89,854,962 |
| 2024-07-30 | 21.8 | 22.24 | 21.51 | 21.83 | -0.55% | 38,906 | 85,046,164 |
| 2024-07-29 | 22.71 | 22.93 | 21.2 | 21.95 | -4.36% | 97,316 | 212,896,869 |
| 2024-07-26 | 21.98 | 23.5 | 21.67 | 22.95 | +4.32% | 76,185 | 174,595,955 |
| 2024-07-25 | 21.63 | 22.59 | 21.46 | 22 | +0.64% | 57,403 | 126,604,277 |
| 2024-07-24 | 21.52 | 22.14 | 21.14 | 21.86 | +1.58% | 47,250 | 102,539,789 |
| 2024-07-23 | 21.86 | 22.26 | 21.52 | 21.52 | -2.54% | 27,246 | 59,276,935 |
| 2024-07-22 | 21.52 | 22.76 | 21.52 | 22.08 | +1.28% | 52,588 | 117,200,342 |
| 2024-07-19 | 20.98 | 21.93 | 20.9 | 21.8 | +3.17% | 39,011 | 84,280,891 |
| 2024-07-18 | 21.24 | 21.39 | 20.77 | 21.13 | -0.66% | 37,586 | 79,082,891 |
| 2024-07-17 | 21.55 | 21.8 | 21.11 | 21.27 | -0.93% | 42,015 | 89,637,953 |
| 2024-07-16 | 21.85 | 21.85 | 21.3 | 21.47 | -1.51% | 38,852 | 83,419,676 |
| 2024-07-15 | 22 | 22.24 | 21.52 | 21.8 | -2.77% | 36,964 | 80,641,704 |
| 2024-07-12 | 22.78 | 23.19 | 22.33 | 22.42 | -1.28% | 43,526 | 98,695,622 |
| 2024-07-11 | 21.82 | 23.33 | 21.74 | 22.71 | +4.27% | 92,788 | 210,131,144 |
| 2024-07-10 | 23.61 | 23.61 | 21.78 | 21.78 | -10% | 168,260 | 370,174,614 |
| 2024-07-09 | 22.68 | 24.79 | 22.59 | 24.2 | +7.17% | 131,265 | 317,193,158 |
| 2024-07-08 | 22.81 | 23 | 21.99 | 22.58 | -24.51% | 39,046 | 87,631,079 |
| 2024-07-05 | 29.25 | 30.04 | 28.88 | 29.91 | +1.84% | 32,797 | 96,390,376 |
| 2024-07-04 | 30.3 | 30.77 | 29.37 | 29.37 | -1.58% | 38,851 | 115,644,274 |
| 2024-07-03 | 30.67 | 30.78 | 29.15 | 29.84 | -2.71% | 43,542 | 129,562,133 |
| 2024-07-02 | 31.75 | 31.8 | 30.22 | 30.67 | -2.88% | 46,313 | 142,295,537 |
| 2024-07-01 | 32.83 | 32.98 | 30 | 31.58 | -3.78% | 79,322 | 247,899,007 |
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：