股票概览
21.88
+2.87%
+0.61
21.39
开盘价
21.97
最高价
21.13
最低价
15,625
成交量
数据更新至: 2024-07-31
技术指标
21.40
MA5 (5日均线)
21.26
MA10 (10日均线)
21.37
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 | 21.39 | 21.97 | 21.13 | 21.88 | +2.87% | 15,625 | 33,961,475 |
| 2024-07-30 | 21.25 | 21.5 | 21.05 | 21.27 | -0.98% | 10,078 | 21,456,037 |
| 2024-07-29 | 21.43 | 21.71 | 21.43 | 21.48 | -0.37% | 12,900 | 27,843,598 |
| 2024-07-26 | 21.38 | 21.71 | 21.16 | 21.56 | +3.65% | 16,851 | 36,074,554 |
| 2024-07-25 | 20.5 | 21.03 | 20.4 | 20.8 | +0.82% | 8,931 | 18,545,713 |
| 2024-07-24 | 20.82 | 20.96 | 20.51 | 20.63 | -0.96% | 10,173 | 21,069,087 |
| 2024-07-23 | 21.56 | 21.7 | 20.78 | 20.83 | -3.3% | 10,495 | 22,199,041 |
| 2024-07-22 | 21.75 | 22.06 | 21.4 | 21.54 | +0.23% | 13,507 | 29,196,523 |
| 2024-07-19 | 21.12 | 21.55 | 21.05 | 21.49 | +1.75% | 13,195 | 28,196,386 |
| 2024-07-18 | 21 | 21.61 | 20.52 | 21.12 | +0.43% | 15,630 | 32,873,564 |
| 2024-07-17 | 21.43 | 21.63 | 21.03 | 21.03 | -2.37% | 9,586 | 20,305,928 |
| 2024-07-16 | 21.65 | 21.71 | 21.3 | 21.54 | -0.78% | 11,579 | 24,836,092 |
| 2024-07-15 | 22.47 | 22.47 | 21.68 | 21.71 | -2.95% | 12,790 | 28,083,068 |
| 2024-07-12 | 22.42 | 22.59 | 22.21 | 22.37 | 0% | 13,169 | 29,493,065 |
| 2024-07-11 | 21.81 | 22.44 | 21.8 | 22.37 | +3.66% | 23,430 | 51,870,584 |
| 2024-07-10 | 21.85 | 22.13 | 21.5 | 21.58 | +2.96% | 30,151 | 65,776,077 |
| 2024-07-09 | 20.32 | 21.15 | 20.04 | 20.96 | +2.64% | 20,199 | 41,474,608 |
| 2024-07-08 | 21.16 | 21.16 | 20.35 | 20.42 | -3.27% | 19,709 | 40,525,090 |
| 2024-07-05 | 21.7 | 21.9 | 20.89 | 21.11 | -3.08% | 23,441 | 49,690,113 |
| 2024-07-04 | 21.75 | 22.15 | 21.51 | 21.78 | -0.46% | 19,718 | 43,079,496 |
| 2024-07-03 | 22.87 | 22.95 | 21.3 | 21.88 | -4.7% | 40,960 | 89,533,582 |
| 2024-07-02 | 23.53 | 23.53 | 22.85 | 22.96 | -2.96% | 28,555 | 65,749,924 |
| 2024-07-01 | 23.94 | 23.99 | 22.81 | 23.66 | -2.75% | 61,232 | 143,956,384 |
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：