股票概览
22.75
+5.37%
+1.16
21.59
开盘价
22.77
最高价
21.41
最低价
27,622
成交量
数据更新至: 2024-07-31
技术指标
22.00
MA5 (5日均线)
22.46
MA10 (10日均线)
22.54
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 | 21.59 | 22.77 | 21.41 | 22.75 | +5.37% | 27,622 | 61,682,059 |
| 2024-07-30 | 21.55 | 21.63 | 21.29 | 21.59 | +0.14% | 9,302 | 19,975,132 |
| 2024-07-29 | 21.99 | 22.06 | 21.46 | 21.56 | -2.44% | 18,418 | 39,818,198 |
| 2024-07-26 | 22 | 22.27 | 21.96 | 22.1 | +0.36% | 11,190 | 24,722,448 |
| 2024-07-25 | 21.85 | 22.28 | 21.8 | 22.02 | +0.09% | 13,393 | 29,476,643 |
| 2024-07-24 | 22.55 | 22.65 | 21.9 | 22 | -2.65% | 19,105 | 42,370,576 |
| 2024-07-23 | 23.15 | 23.3 | 22.55 | 22.6 | -2.84% | 16,673 | 38,173,562 |
| 2024-07-22 | 23.38 | 23.44 | 23.12 | 23.26 | -0.56% | 12,645 | 29,421,023 |
| 2024-07-19 | 23.14 | 23.49 | 23.07 | 23.39 | +0.39% | 18,125 | 42,236,337 |
| 2024-07-18 | 22.81 | 23.65 | 22.62 | 23.3 | +1.66% | 26,490 | 61,656,687 |
| 2024-07-17 | 22.6 | 23.09 | 22.37 | 22.92 | +1.42% | 19,112 | 43,558,386 |
| 2024-07-16 | 22.72 | 22.74 | 22.47 | 22.6 | -0.26% | 11,059 | 24,974,878 |
| 2024-07-15 | 22.8 | 22.89 | 22.53 | 22.66 | -1.09% | 11,551 | 26,212,226 |
| 2024-07-12 | 23 | 23.15 | 22.67 | 22.91 | -0.35% | 12,681 | 29,017,309 |
| 2024-07-11 | 22.6 | 23.02 | 22.45 | 22.99 | +3.09% | 18,668 | 42,596,799 |
| 2024-07-10 | 22.09 | 22.75 | 22.09 | 22.3 | -0.27% | 15,138 | 33,997,542 |
| 2024-07-09 | 22.15 | 22.5 | 21.43 | 22.36 | +0.95% | 30,144 | 66,011,385 |
| 2024-07-08 | 22.88 | 22.88 | 22.07 | 22.15 | -3.19% | 19,738 | 44,063,215 |
| 2024-07-05 | 22.4 | 23.03 | 22.2 | 22.88 | +1.92% | 18,801 | 42,526,288 |
| 2024-07-04 | 23.18 | 23.28 | 22.26 | 22.45 | -3.32% | 24,367 | 55,156,690 |
| 2024-07-03 | 23.8 | 23.8 | 23.11 | 23.22 | -1.4% | 15,367 | 35,901,844 |
| 2024-07-02 | 23.67 | 23.8 | 23.45 | 23.55 | -0.8% | 12,092 | 28,520,458 |
| 2024-07-01 | 23.44 | 23.85 | 23.04 | 23.74 | +1.15% | 17,016 | 39,890,404 |
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：