股票概览
20.94
+4.13%
+0.83
19.88
开盘价
21.12
最高价
19.56
最低价
181,735
成交量
数据更新至: 2024-07-31
技术指标
20.72
MA5 (5日均线)
21.66
MA10 (10日均线)
22.48
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 | 19.88 | 21.12 | 19.56 | 20.94 | +4.13% | 181,735 | 372,240,187 |
| 2024-07-30 | 20.27 | 20.27 | 19.83 | 20.11 | -0.25% | 121,621 | 244,279,883 |
| 2024-07-29 | 20.88 | 20.89 | 20.11 | 20.16 | -3.68% | 170,453 | 346,794,587 |
| 2024-07-26 | 21.6 | 21.6 | 20.77 | 20.93 | -2.42% | 123,802 | 260,812,286 |
| 2024-07-25 | 21.53 | 21.86 | 21.01 | 21.45 | +0.09% | 117,029 | 251,782,854 |
| 2024-07-24 | 22.03 | 22.16 | 21.36 | 21.43 | -3.16% | 74,530 | 161,515,779 |
| 2024-07-23 | 23.08 | 23.09 | 22.09 | 22.13 | -4.12% | 76,284 | 170,939,124 |
| 2024-07-22 | 23.2 | 23.36 | 22.94 | 23.08 | -1.24% | 61,871 | 143,065,521 |
| 2024-07-19 | 22.98 | 23.54 | 22.69 | 23.37 | +1.79% | 132,682 | 308,505,332 |
| 2024-07-18 | 22.55 | 22.99 | 22.4 | 22.96 | +0.35% | 137,947 | 313,122,145 |
| 2024-07-17 | 22.32 | 22.97 | 22.15 | 22.88 | +2.79% | 96,469 | 218,206,390 |
| 2024-07-16 | 22.7 | 22.79 | 22.15 | 22.26 | -1.72% | 81,042 | 181,104,074 |
| 2024-07-15 | 22.79 | 22.8 | 22.41 | 22.65 | -0.66% | 68,520 | 154,898,741 |
| 2024-07-12 | 23.37 | 23.42 | 22.74 | 22.8 | -2.48% | 89,998 | 206,271,923 |
| 2024-07-11 | 23.4 | 23.74 | 23.02 | 23.38 | +1.34% | 107,503 | 251,532,457 |
| 2024-07-10 | 23.3 | 23.41 | 22.74 | 23.07 | -2.29% | 112,130 | 258,798,979 |
| 2024-07-09 | 24.1 | 24.2 | 22.99 | 23.61 | -3.12% | 178,087 | 416,529,584 |
| 2024-07-08 | 24.2 | 24.56 | 23.73 | 24.37 | +0.79% | 147,814 | 358,482,312 |
| 2024-07-05 | 23.71 | 24.4 | 22.95 | 24.18 | +1.72% | 246,883 | 582,929,732 |
| 2024-07-04 | 23.99 | 24.1 | 23.67 | 23.77 | -0.88% | 109,381 | 260,687,592 |
| 2024-07-03 | 25.16 | 25.17 | 23.86 | 23.98 | -4.04% | 110,758 | 268,393,162 |
| 2024-07-02 | 25.66 | 26.07 | 24.86 | 24.99 | -2.42% | 118,594 | 300,391,455 |
| 2024-07-01 | 24.41 | 26.09 | 24.28 | 25.61 | +4.32% | 189,773 | 477,835,145 |
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：