股票概览
22.38
+4%
+0.86
21.5
开盘价
22.46
最高价
21.38
最低价
57,705
成交量
数据更新至: 2024-07-31
技术指标
22.01
MA5 (5日均线)
22.98
MA10 (10日均线)
22.87
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 | 21.5 | 22.46 | 21.38 | 22.38 | +4% | 57,705 | 127,589,682 |
| 2024-07-30 | 21.7 | 21.9 | 21.4 | 21.52 | -1.74% | 31,953 | 68,888,593 |
| 2024-07-29 | 22.08 | 22.13 | 21.57 | 21.9 | -1.04% | 29,902 | 65,285,992 |
| 2024-07-26 | 22.01 | 22.55 | 21.9 | 22.13 | +0.05% | 38,727 | 85,934,867 |
| 2024-07-25 | 22.04 | 22.74 | 21.9 | 22.12 | -1.91% | 40,102 | 88,991,675 |
| 2024-07-24 | 23.18 | 23.56 | 22.4 | 22.55 | -3.43% | 53,003 | 121,594,245 |
| 2024-07-23 | 23.8 | 24.68 | 23.23 | 23.35 | -1.48% | 81,500 | 193,459,979 |
| 2024-07-22 | 25.23 | 25.23 | 23.66 | 23.7 | -6.21% | 92,972 | 224,922,702 |
| 2024-07-19 | 25 | 25.78 | 24.6 | 25.27 | +1.53% | 94,795 | 238,787,373 |
| 2024-07-18 | 25.5 | 26 | 24.33 | 24.89 | -4.23% | 109,297 | 271,155,218 |
| 2024-07-17 | 25.5 | 27.17 | 25.5 | 25.99 | +2.08% | 147,740 | 388,495,271 |
| 2024-07-16 | 25.08 | 25.77 | 24.15 | 25.46 | +1.47% | 133,834 | 334,051,552 |
| 2024-07-15 | 24.94 | 25.65 | 24.72 | 25.09 | -1.18% | 145,759 | 365,628,258 |
| 2024-07-12 | 24.5 | 25.39 | 24.5 | 25.39 | +10.01% | 202,017 | 507,530,619 |
| 2024-07-11 | 21.18 | 23.08 | 21.18 | 23.08 | +10.01% | 34,476 | 78,558,875 |
| 2024-07-10 | 20.68 | 21.6 | 20.58 | 20.98 | +4.33% | 42,896 | 90,790,566 |
| 2024-07-09 | 19.9 | 20.23 | 19.42 | 20.11 | +1.06% | 24,134 | 47,947,232 |
| 2024-07-08 | 20.88 | 21.14 | 19.85 | 19.9 | -4.42% | 23,863 | 48,547,238 |
| 2024-07-05 | 20.66 | 21.04 | 20.42 | 20.82 | +0.05% | 17,204 | 35,624,912 |
| 2024-07-04 | 21.3 | 21.7 | 20.71 | 20.81 | -2.8% | 15,557 | 32,797,608 |
| 2024-07-03 | 21.54 | 21.75 | 21.14 | 21.41 | -1.65% | 16,876 | 36,164,903 |
| 2024-07-02 | 22.1 | 22.33 | 21.7 | 21.77 | -2.29% | 19,378 | 42,568,764 |
| 2024-07-01 | 22.46 | 22.87 | 21.85 | 22.28 | -1.28% | 24,613 | 54,625,275 |
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：