股票概览
21.62
+4.85%
+1
20.75
开盘价
21.75
最高价
20.45
最低价
48,026
成交量
数据更新至: 2024-07-31
技术指标
20.50
MA5 (5日均线)
20.71
MA10 (10日均线)
20.47
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 | 20.75 | 21.75 | 20.45 | 21.62 | +4.85% | 48,026 | 102,483,162 |
| 2024-07-30 | 19.9 | 21.15 | 19.9 | 20.62 | +2.28% | 35,129 | 72,212,901 |
| 2024-07-29 | 20 | 20.5 | 19.68 | 20.16 | +0.4% | 28,455 | 57,096,939 |
| 2024-07-26 | 19.86 | 20.18 | 19.82 | 20.08 | +0.25% | 24,451 | 48,848,747 |
| 2024-07-25 | 19.75 | 20.24 | 19.6 | 20.03 | -0.1% | 24,689 | 49,200,563 |
| 2024-07-24 | 20.5 | 20.86 | 19.91 | 20.05 | -2.95% | 38,189 | 77,108,085 |
| 2024-07-23 | 20.74 | 21.36 | 20.55 | 20.66 | -1.67% | 48,050 | 100,033,898 |
| 2024-07-22 | 21.3 | 21.95 | 20.91 | 21.01 | -2.73% | 45,953 | 97,498,620 |
| 2024-07-19 | 21.3 | 21.81 | 20.69 | 21.6 | +1.36% | 65,597 | 139,420,351 |
| 2024-07-18 | 21.75 | 22.58 | 21.14 | 21.31 | +0.05% | 93,417 | 203,988,029 |
| 2024-07-17 | 19.5 | 21.3 | 19.47 | 21.3 | +10.02% | 20,661 | 42,729,018 |
| 2024-07-16 | 19.3 | 19.46 | 18.99 | 19.36 | +0.21% | 12,908 | 24,827,527 |
| 2024-07-15 | 20.07 | 20.15 | 19.22 | 19.32 | -3.98% | 20,170 | 39,324,947 |
| 2024-07-12 | 20.6 | 20.74 | 20.08 | 20.12 | -2.47% | 19,604 | 39,884,584 |
| 2024-07-11 | 20 | 21 | 20 | 20.63 | +3.41% | 22,168 | 45,650,130 |
| 2024-07-10 | 19.98 | 20.45 | 19.7 | 19.95 | +0.71% | 16,648 | 33,535,746 |
| 2024-07-09 | 20 | 20.29 | 19.49 | 19.81 | -0.9% | 20,482 | 40,754,024 |
| 2024-07-08 | 21.5 | 21.5 | 19.87 | 19.99 | -5.84% | 26,740 | 54,329,099 |
| 2024-07-05 | 20.56 | 21.5 | 20.09 | 21.23 | +3.61% | 22,084 | 45,859,464 |
| 2024-07-04 | 21.37 | 21.71 | 20.48 | 20.49 | -4.48% | 19,825 | 41,461,924 |
| 2024-07-03 | 21.35 | 22.14 | 21.2 | 21.45 | -0.46% | 19,790 | 43,075,135 |
| 2024-07-02 | 21.87 | 22.02 | 21.4 | 21.55 | -1.96% | 19,235 | 41,725,199 |
| 2024-07-01 | 22.22 | 22.6 | 21.62 | 21.98 | -2.14% | 24,795 | 54,455,644 |
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：