股票概览
21.29
+1.62%
+0.34
21.48
开盘价
22.2
最高价
21.16
最低价
358,694
成交量
数据更新至: 2024-07-31
技术指标
20.41
MA5 (5日均线)
20.17
MA10 (10日均线)
20.25
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 | 21.48 | 22.2 | 21.16 | 21.29 | +1.62% | 358,694 | 771,797,235 |
| 2024-07-30 | 20.5 | 21.27 | 20.03 | 20.95 | +2.34% | 240,488 | 500,678,420 |
| 2024-07-29 | 20.09 | 20.7 | 19.82 | 20.47 | +1.94% | 118,442 | 240,649,063 |
| 2024-07-26 | 19.26 | 20.36 | 19.26 | 20.08 | +4.26% | 121,893 | 242,395,043 |
| 2024-07-25 | 19.21 | 19.65 | 18.93 | 19.26 | +0.36% | 74,929 | 144,587,595 |
| 2024-07-24 | 19.77 | 20.05 | 19.18 | 19.19 | -3.71% | 90,474 | 176,663,893 |
| 2024-07-23 | 20.39 | 20.79 | 19.92 | 19.93 | -2.64% | 97,068 | 197,880,804 |
| 2024-07-22 | 20.27 | 20.65 | 20.1 | 20.47 | +1.04% | 80,935 | 165,266,003 |
| 2024-07-19 | 19.6 | 20.46 | 19.51 | 20.26 | +2.22% | 116,151 | 233,817,873 |
| 2024-07-18 | 19.96 | 19.98 | 19.21 | 19.82 | -0.9% | 122,209 | 238,835,297 |
| 2024-07-17 | 20.8 | 20.8 | 20 | 20 | -3.15% | 96,821 | 195,652,851 |
| 2024-07-16 | 20.66 | 20.85 | 20.17 | 20.65 | +1.03% | 102,843 | 210,986,628 |
| 2024-07-15 | 20.74 | 21.29 | 20.34 | 20.44 | -1.26% | 129,762 | 268,440,930 |
| 2024-07-12 | 20.76 | 21.07 | 20.57 | 20.7 | -0.77% | 108,824 | 225,911,631 |
| 2024-07-11 | 20.5 | 20.86 | 20.4 | 20.86 | +3.47% | 118,477 | 245,386,799 |
| 2024-07-10 | 20.35 | 20.61 | 20.13 | 20.16 | -1.22% | 90,071 | 183,182,930 |
| 2024-07-09 | 19.85 | 20.45 | 19.41 | 20.41 | +3.55% | 141,747 | 283,878,219 |
| 2024-07-08 | 20.1 | 20.28 | 19.66 | 19.71 | -3.62% | 114,623 | 228,207,871 |
| 2024-07-05 | 19.9 | 21.23 | 19.55 | 20.45 | +2.71% | 196,846 | 402,609,470 |
| 2024-07-04 | 20.04 | 20.92 | 19.91 | 19.91 | -0.25% | 150,245 | 306,428,624 |
| 2024-07-03 | 20.44 | 20.6 | 19.9 | 19.96 | -2.49% | 93,894 | 189,046,585 |
| 2024-07-02 | 20.9 | 21.04 | 20.34 | 20.47 | -2.15% | 94,919 | 195,667,315 |
| 2024-07-01 | 20.93 | 21.1 | 20.47 | 20.92 | -0.85% | 87,587 | 181,994,589 |
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：