股票概览
22.07
+2.37%
+0.51
21.3
开盘价
22.4
最高价
21.2
最低价
215,604
成交量
数据更新至: 2024-07-31
技术指标
20.88
MA5 (5日均线)
20.27
MA10 (10日均线)
19.43
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 | 21.3 | 22.4 | 21.2 | 22.07 | +2.37% | 215,604 | 473,178,532 |
| 2024-07-30 | 20.54 | 22.68 | 20.45 | 21.56 | +4.51% | 230,177 | 498,562,956 |
| 2024-07-29 | 20.2 | 20.72 | 20.03 | 20.63 | +1.43% | 84,302 | 172,433,076 |
| 2024-07-26 | 19.96 | 20.45 | 19.8 | 20.34 | +2.78% | 99,734 | 201,753,333 |
| 2024-07-25 | 19.22 | 20.17 | 19.15 | 19.79 | +1.64% | 86,611 | 170,906,948 |
| 2024-07-24 | 19.4 | 19.8 | 19.4 | 19.47 | -0.66% | 67,816 | 132,916,985 |
| 2024-07-23 | 20.27 | 20.28 | 19.6 | 19.6 | -3.78% | 90,633 | 180,683,567 |
| 2024-07-22 | 20 | 20.73 | 19.78 | 20.37 | +2.77% | 156,709 | 317,277,115 |
| 2024-07-19 | 18.81 | 19.86 | 18.75 | 19.82 | +4.21% | 130,599 | 252,742,673 |
| 2024-07-18 | 18.15 | 19.15 | 17.9 | 19.02 | +2.92% | 125,754 | 233,962,095 |
| 2024-07-17 | 18.42 | 18.8 | 18.42 | 18.48 | -0.81% | 67,938 | 126,681,907 |
| 2024-07-16 | 18.36 | 18.66 | 18.25 | 18.63 | +0.76% | 57,740 | 106,955,069 |
| 2024-07-15 | 18.83 | 18.84 | 18.37 | 18.49 | -2.01% | 62,024 | 115,207,854 |
| 2024-07-12 | 18.7 | 19.05 | 18.64 | 18.87 | +0.43% | 94,727 | 178,752,850 |
| 2024-07-11 | 19.02 | 19.09 | 18.68 | 18.79 | +2.01% | 105,083 | 198,337,300 |
| 2024-07-10 | 18.1 | 19.17 | 17.95 | 18.42 | +0.82% | 133,463 | 249,162,897 |
| 2024-07-09 | 18.01 | 18.45 | 17.52 | 18.27 | +1.22% | 133,363 | 239,479,609 |
| 2024-07-08 | 18.3 | 18.6 | 18.04 | 18.05 | -4.45% | 111,452 | 203,021,647 |
| 2024-07-05 | 18.95 | 19.1 | 18.5 | 18.89 | -0.58% | 92,721 | 173,807,376 |
| 2024-07-04 | 19.72 | 19.96 | 18.8 | 19 | -3.99% | 120,318 | 231,837,494 |
| 2024-07-03 | 19.77 | 20.04 | 19.52 | 19.79 | -0.35% | 81,671 | 161,310,584 |
| 2024-07-02 | 19.61 | 20.18 | 19.47 | 19.86 | +0.56% | 107,007 | 212,316,349 |
| 2024-07-01 | 19.61 | 19.85 | 19.01 | 19.75 | +0.71% | 111,983 | 217,432,422 |
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：