股票概览
22.49
+1.9%
+0.42
22.06
开盘价
22.79
最高价
21.5
最低价
141,455
成交量
数据更新至: 2024-07-31
技术指标
20.88
MA5 (5日均线)
19.76
MA10 (10日均线)
18.99
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 | 22.06 | 22.79 | 21.5 | 22.49 | +1.9% | 141,455 | 313,677,354 |
| 2024-07-30 | 21.36 | 23 | 21.2 | 22.07 | +4.35% | 155,672 | 344,794,935 |
| 2024-07-29 | 19.5 | 21.15 | 19.31 | 21.15 | +9.98% | 111,189 | 228,613,916 |
| 2024-07-26 | 19.88 | 19.88 | 19.05 | 19.23 | -1.28% | 69,893 | 135,304,053 |
| 2024-07-25 | 18.99 | 19.93 | 18.47 | 19.48 | +3.84% | 110,783 | 212,787,685 |
| 2024-07-24 | 19.48 | 19.69 | 18.7 | 18.76 | -4.96% | 122,586 | 233,489,536 |
| 2024-07-23 | 20.01 | 21.42 | 19.44 | 19.74 | +1.39% | 196,502 | 400,764,854 |
| 2024-07-22 | 17.73 | 19.47 | 17.63 | 19.47 | +10% | 91,426 | 171,346,058 |
| 2024-07-19 | 17.43 | 17.88 | 17.17 | 17.7 | +1.03% | 41,626 | 72,641,844 |
| 2024-07-18 | 17.09 | 17.57 | 16.49 | 17.52 | +2.4% | 50,687 | 86,007,065 |
| 2024-07-17 | 17.75 | 17.9 | 17.11 | 17.11 | -3.61% | 35,571 | 61,677,465 |
| 2024-07-16 | 17.8 | 17.98 | 17.3 | 17.75 | -1.22% | 41,874 | 73,707,770 |
| 2024-07-15 | 18.24 | 18.24 | 17.51 | 17.97 | 0% | 42,039 | 75,002,733 |
| 2024-07-12 | 18.21 | 19.21 | 17.83 | 17.97 | -2.28% | 71,190 | 131,723,091 |
| 2024-07-11 | 18.5 | 18.54 | 17.91 | 18.39 | +0.71% | 44,325 | 81,013,240 |
| 2024-07-10 | 18.12 | 18.53 | 17.55 | 18.26 | +0.72% | 53,581 | 97,430,003 |
| 2024-07-09 | 18.61 | 18.65 | 17.31 | 18.13 | -1.68% | 82,187 | 147,071,210 |
| 2024-07-08 | 19.14 | 19.35 | 18.23 | 18.44 | -3.51% | 50,232 | 94,458,012 |
| 2024-07-05 | 19.1 | 19.4 | 18.23 | 19.11 | 0% | 74,862 | 140,302,836 |
| 2024-07-04 | 20.1 | 20.3 | 19.03 | 19.11 | -3.78% | 81,938 | 158,453,751 |
| 2024-07-03 | 19.84 | 20.6 | 19.65 | 19.86 | +0.1% | 94,248 | 189,556,635 |
| 2024-07-02 | 19.98 | 20.61 | 19.68 | 19.84 | -0.7% | 90,071 | 180,785,254 |
| 2024-07-01 | 19.1 | 20.39 | 18.77 | 19.98 | +4.5% | 119,193 | 235,562,321 |
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：