股票概览
23.48
+5.34%
+1.19
22.59
开盘价
23.58
最高价
22.33
最低价
354,831
成交量
数据更新至: 2024-07-31
技术指标
22.76
MA5 (5日均线)
22.80
MA10 (10日均线)
22.85
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 | 22.59 | 23.58 | 22.33 | 23.48 | +5.34% | 354,831 | 819,594,054 |
| 2024-07-30 | 22.34 | 22.38 | 22.03 | 22.29 | -0.85% | 187,810 | 417,050,248 |
| 2024-07-29 | 23.33 | 23.36 | 22.45 | 22.48 | -3.64% | 231,009 | 526,214,855 |
| 2024-07-26 | 22.2 | 23.9 | 22.19 | 23.33 | +4.95% | 403,470 | 939,881,972 |
| 2024-07-25 | 21.66 | 22.63 | 21.62 | 22.23 | +2.07% | 262,270 | 583,076,288 |
| 2024-07-24 | 22.12 | 22.25 | 21.77 | 21.78 | -1.49% | 172,135 | 378,098,034 |
| 2024-07-23 | 23.12 | 23.19 | 22.11 | 22.11 | -4.62% | 287,818 | 649,609,988 |
| 2024-07-22 | 23.31 | 23.57 | 22.98 | 23.18 | -1.57% | 251,972 | 584,693,986 |
| 2024-07-19 | 23.25 | 23.71 | 22.9 | 23.55 | +0.13% | 220,771 | 516,048,324 |
| 2024-07-18 | 23.1 | 23.56 | 22.71 | 23.52 | +0.6% | 265,580 | 614,492,193 |
| 2024-07-17 | 24.15 | 24.15 | 23.38 | 23.38 | -2.22% | 251,927 | 594,107,672 |
| 2024-07-16 | 23.77 | 24.16 | 23.69 | 23.91 | +0.29% | 209,573 | 501,148,097 |
| 2024-07-15 | 23.84 | 24.05 | 23.52 | 23.84 | -0.42% | 228,853 | 544,921,387 |
| 2024-07-12 | 24.25 | 24.25 | 23.8 | 23.94 | -1.6% | 400,125 | 960,349,008 |
| 2024-07-11 | 23.27 | 24.6 | 23.15 | 24.33 | +4.6% | 653,132 | 1,573,138,856 |
| 2024-07-10 | 22.38 | 23.58 | 22.24 | 23.26 | +8.49% | 852,175 | 1,980,169,165 |
| 2024-07-09 | 21.12 | 21.58 | 20.82 | 21.44 | +1.47% | 221,798 | 470,796,206 |
| 2024-07-08 | 21.7 | 21.8 | 21.05 | 21.13 | -3.12% | 201,436 | 429,318,936 |
| 2024-07-05 | 21.85 | 21.94 | 21.38 | 21.81 | -0.59% | 210,869 | 456,786,494 |
| 2024-07-04 | 22.39 | 22.49 | 21.88 | 21.94 | -1.48% | 177,008 | 391,451,429 |
| 2024-07-03 | 21.93 | 22.46 | 21.83 | 22.27 | +1.46% | 228,186 | 505,970,815 |
| 2024-07-02 | 22.31 | 22.49 | 21.88 | 21.95 | -1.79% | 193,189 | 428,374,462 |
| 2024-07-01 | 21.95 | 22.47 | 21.63 | 22.35 | +0.99% | 258,598 | 569,778,911 |
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：