股票概览
22.33
+10%
+2.03
20.47
开盘价
22.33
最高价
20.46
最低价
48,542
成交量
数据更新至: 2024-07-31
技术指标
20.59
MA5 (5日均线)
20.21
MA10 (10日均线)
20.36
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 | 20.47 | 22.33 | 20.46 | 22.33 | +10% | 48,542 | 106,758,597 |
| 2024-07-30 | 20.25 | 20.5 | 20.11 | 20.3 | -0.83% | 34,033 | 69,167,162 |
| 2024-07-29 | 20.37 | 20.58 | 19.85 | 20.47 | +0.49% | 50,346 | 102,054,037 |
| 2024-07-26 | 19.47 | 20.95 | 19.41 | 20.37 | +4.62% | 73,369 | 147,977,361 |
| 2024-07-25 | 19.37 | 19.83 | 18.98 | 19.47 | +0.57% | 36,145 | 70,412,200 |
| 2024-07-24 | 19.79 | 20.07 | 19.33 | 19.36 | -2.22% | 36,640 | 71,851,838 |
| 2024-07-23 | 20.3 | 20.61 | 19.8 | 19.8 | -2.37% | 39,263 | 79,436,723 |
| 2024-07-22 | 19.77 | 20.4 | 19.71 | 20.28 | +1.3% | 50,213 | 101,039,550 |
| 2024-07-19 | 19.7 | 20.56 | 19.62 | 20.02 | +1.73% | 59,316 | 119,582,488 |
| 2024-07-18 | 19.82 | 20 | 19.18 | 19.68 | -2.19% | 55,885 | 108,829,219 |
| 2024-07-17 | 20.48 | 20.93 | 20.1 | 20.12 | -1.76% | 54,688 | 112,272,833 |
| 2024-07-16 | 20.52 | 20.67 | 19.8 | 20.48 | -1.63% | 55,214 | 112,361,672 |
| 2024-07-15 | 20.37 | 21.24 | 20.05 | 20.82 | +1.26% | 82,029 | 170,653,204 |
| 2024-07-12 | 20.72 | 21.06 | 20.38 | 20.56 | -0.77% | 48,910 | 101,114,855 |
| 2024-07-11 | 20.3 | 20.84 | 20.05 | 20.72 | +3.96% | 66,133 | 135,478,032 |
| 2024-07-10 | 20.15 | 20.6 | 19.66 | 19.93 | -2.78% | 52,949 | 106,513,017 |
| 2024-07-09 | 20.13 | 20.63 | 19.49 | 20.5 | +1.84% | 75,015 | 150,599,697 |
| 2024-07-08 | 20.99 | 21.04 | 20.1 | 20.13 | -4.33% | 61,506 | 124,949,380 |
| 2024-07-05 | 20.65 | 21.47 | 20.16 | 21.04 | +1.2% | 81,830 | 171,260,758 |
| 2024-07-04 | 21.65 | 21.71 | 20.65 | 20.79 | -3.97% | 72,264 | 151,640,225 |
| 2024-07-03 | 22.7 | 22.79 | 21.56 | 21.65 | -3.99% | 69,074 | 151,391,755 |
| 2024-07-02 | 22.5 | 23.18 | 22.43 | 22.55 | +1.08% | 101,858 | 232,281,888 |
| 2024-07-01 | 22.41 | 22.43 | 21.84 | 22.31 | -0.76% | 73,378 | 162,363,261 |
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：