股票概览
23.48
+5.24%
+1.17
22.3
开盘价
23.5
最高价
22.28
最低价
13,038
成交量
数据更新至: 2024-07-31
技术指标
22.69
MA5 (5日均线)
22.96
MA10 (10日均线)
24.23
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 | 22.3 | 23.5 | 22.28 | 23.48 | +5.24% | 13,038 | 30,145,963 |
| 2024-07-30 | 22.35 | 22.56 | 21.93 | 22.31 | -0.62% | 9,206 | 20,477,920 |
| 2024-07-29 | 22.75 | 23.1 | 22.39 | 22.45 | -1.19% | 13,056 | 29,460,553 |
| 2024-07-26 | 22.4 | 22.81 | 22.34 | 22.72 | +1.02% | 9,885 | 22,385,122 |
| 2024-07-25 | 22.37 | 22.69 | 21.8 | 22.49 | +0.54% | 11,890 | 26,424,614 |
| 2024-07-24 | 23.03 | 23.12 | 22.18 | 22.37 | -2.87% | 13,452 | 30,259,566 |
| 2024-07-23 | 23.73 | 23.82 | 23.02 | 23.03 | -2.95% | 8,871 | 20,711,146 |
| 2024-07-22 | 23.69 | 23.9 | 23.41 | 23.73 | +0.21% | 9,260 | 21,919,788 |
| 2024-07-19 | 23.28 | 23.92 | 23.06 | 23.68 | +1.33% | 13,389 | 31,628,250 |
| 2024-07-18 | 23.5 | 23.65 | 22.99 | 23.37 | -1.64% | 17,620 | 40,949,881 |
| 2024-07-17 | 24.76 | 24.8 | 23.6 | 23.76 | -4.19% | 24,942 | 59,680,477 |
| 2024-07-16 | 25.03 | 25.39 | 24.44 | 24.8 | -1.47% | 16,005 | 39,571,745 |
| 2024-07-15 | 25.76 | 25.9 | 25.1 | 25.17 | -2.59% | 12,750 | 32,316,736 |
| 2024-07-12 | 26.29 | 26.33 | 25.71 | 25.84 | -1.41% | 11,274 | 29,198,356 |
| 2024-07-11 | 25.9 | 26.68 | 25.9 | 26.21 | +1.35% | 21,850 | 57,366,387 |
| 2024-07-10 | 25.1 | 26.37 | 25.01 | 25.86 | +2.62% | 21,580 | 55,704,877 |
| 2024-07-09 | 25.07 | 25.66 | 24.51 | 25.2 | -0.24% | 21,252 | 53,584,974 |
| 2024-07-08 | 25.91 | 26.1 | 25.04 | 25.26 | -3.55% | 14,965 | 38,073,704 |
| 2024-07-05 | 26.33 | 26.72 | 25.74 | 26.19 | -1.58% | 14,249 | 37,041,486 |
| 2024-07-04 | 27.6 | 27.69 | 26.12 | 26.61 | -3.9% | 20,458 | 55,039,519 |
| 2024-07-03 | 27.9 | 28.4 | 27.41 | 27.69 | -3.85% | 26,393 | 73,473,596 |
| 2024-07-02 | 27.8 | 29.65 | 26.35 | 28.8 | +6.86% | 40,191 | 111,950,957 |
| 2024-07-01 | 27.75 | 27.89 | 25.99 | 26.95 | -3.37% | 22,745 | 60,401,574 |
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：