股票概览
22.83
+6.93%
+1.48
21.55
开盘价
22.88
最高价
21.2
最低价
87,428
成交量
数据更新至: 2024-07-31
技术指标
21.72
MA5 (5日均线)
21.75
MA10 (10日均线)
21.94
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 | 21.55 | 22.88 | 21.2 | 22.83 | +6.93% | 87,428 | 195,195,880 |
| 2024-07-30 | 21.29 | 21.42 | 21 | 21.35 | +0.09% | 30,852 | 65,570,224 |
| 2024-07-29 | 21.71 | 21.71 | 21.05 | 21.33 | -1.57% | 42,649 | 91,012,604 |
| 2024-07-26 | 21.43 | 22.14 | 21.35 | 21.67 | +1.12% | 45,352 | 98,803,375 |
| 2024-07-25 | 20.72 | 21.97 | 20.57 | 21.43 | +3.13% | 75,183 | 161,597,420 |
| 2024-07-24 | 21.39 | 21.43 | 20.75 | 20.78 | -2.44% | 45,904 | 96,632,989 |
| 2024-07-23 | 22.23 | 22.27 | 21.3 | 21.3 | -3.92% | 57,275 | 124,782,357 |
| 2024-07-22 | 22.3 | 22.8 | 21.97 | 22.17 | -0.94% | 54,646 | 121,751,006 |
| 2024-07-19 | 22.17 | 22.6 | 21.86 | 22.38 | +0.58% | 61,077 | 135,749,941 |
| 2024-07-18 | 22.3 | 22.49 | 21.71 | 22.25 | -0.58% | 51,707 | 114,383,188 |
| 2024-07-17 | 22.4 | 22.71 | 22.06 | 22.38 | +0.31% | 52,900 | 118,312,753 |
| 2024-07-16 | 22.1 | 22.63 | 22.04 | 22.31 | +0.41% | 62,605 | 139,758,090 |
| 2024-07-15 | 22.9 | 22.98 | 22.1 | 22.22 | -2.33% | 50,835 | 113,532,241 |
| 2024-07-12 | 23.37 | 23.47 | 22.61 | 22.75 | -3.11% | 97,059 | 221,970,575 |
| 2024-07-11 | 21.85 | 24.57 | 21.52 | 23.48 | +11.7% | 175,355 | 396,500,084 |
| 2024-07-10 | 21.15 | 21.87 | 20.91 | 21.02 | -1.82% | 62,238 | 132,933,935 |
| 2024-07-09 | 21.32 | 21.66 | 20.82 | 21.41 | -0.23% | 70,226 | 149,299,027 |
| 2024-07-08 | 22.25 | 22.3 | 21.29 | 21.46 | -3.2% | 58,555 | 126,412,240 |
| 2024-07-05 | 22.15 | 22.41 | 21.9 | 22.17 | -0.09% | 45,231 | 100,240,876 |
| 2024-07-04 | 22.95 | 23.28 | 22.16 | 22.19 | -3.35% | 61,584 | 138,515,989 |
| 2024-07-03 | 22.92 | 23.49 | 22.67 | 22.96 | +0.61% | 55,675 | 128,287,285 |
| 2024-07-02 | 23.06 | 23.44 | 22.68 | 22.82 | -0.78% | 49,818 | 114,506,743 |
| 2024-07-01 | 23.28 | 23.65 | 22.65 | 23 | -1.2% | 56,957 | 130,511,228 |
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：