股票概览
22.43
+5.75%
+1.22
21.49
开盘价
22.64
最高价
21.26
最低价
25,847
成交量
数据更新至: 2024-07-31
技术指标
21.41
MA5 (5日均线)
21.56
MA10 (10日均线)
22.00
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 | 21.49 | 22.64 | 21.26 | 22.43 | +5.75% | 25,847 | 57,434,132 |
| 2024-07-30 | 21.56 | 21.68 | 21.05 | 21.21 | -0.14% | 10,445 | 22,292,153 |
| 2024-07-29 | 21.13 | 21.53 | 20.85 | 21.24 | -0.56% | 10,373 | 22,003,968 |
| 2024-07-26 | 20.85 | 21.64 | 20.83 | 21.36 | +2.59% | 13,227 | 28,152,352 |
| 2024-07-25 | 20.99 | 21.3 | 20.53 | 20.82 | -0.81% | 11,391 | 23,737,732 |
| 2024-07-24 | 21.97 | 21.97 | 20.9 | 20.99 | -3.05% | 13,374 | 28,366,747 |
| 2024-07-23 | 22.18 | 22.55 | 21.61 | 21.65 | -3.22% | 12,388 | 27,410,869 |
| 2024-07-22 | 22.32 | 22.49 | 21.96 | 22.37 | +0.81% | 12,533 | 27,887,254 |
| 2024-07-19 | 21.05 | 22.21 | 21 | 22.19 | +3.79% | 18,782 | 41,251,255 |
| 2024-07-18 | 21.5 | 21.62 | 20.7 | 21.38 | -2.82% | 22,039 | 46,723,328 |
| 2024-07-17 | 22.68 | 23.05 | 22 | 22 | -2.4% | 18,904 | 42,565,060 |
| 2024-07-16 | 22.5 | 22.67 | 22.01 | 22.54 | +1.03% | 16,334 | 36,537,419 |
| 2024-07-15 | 22.22 | 22.71 | 22 | 22.31 | -0.22% | 18,332 | 40,989,884 |
| 2024-07-12 | 22.86 | 23 | 22.25 | 22.36 | -2.78% | 19,151 | 43,212,293 |
| 2024-07-11 | 22.99 | 23.28 | 22.65 | 23 | +1.77% | 21,449 | 49,251,244 |
| 2024-07-10 | 22.5 | 23.25 | 22.21 | 22.6 | +0.58% | 25,532 | 58,170,475 |
| 2024-07-09 | 21.86 | 22.54 | 21.27 | 22.47 | +2.84% | 23,740 | 52,208,369 |
| 2024-07-08 | 22.59 | 22.65 | 21.8 | 21.85 | -4.42% | 22,996 | 50,914,623 |
| 2024-07-05 | 22.2 | 23.59 | 21.9 | 22.86 | +2.01% | 32,545 | 74,546,125 |
| 2024-07-04 | 23.72 | 23.86 | 22.29 | 22.41 | -4.64% | 26,362 | 60,423,813 |
| 2024-07-03 | 24.48 | 24.48 | 23.45 | 23.5 | -3.49% | 28,212 | 66,982,080 |
| 2024-07-02 | 24.6 | 25.26 | 24.11 | 24.35 | -1.02% | 40,289 | 99,379,312 |
| 2024-07-01 | 25.14 | 25.48 | 24.24 | 24.6 | -4.61% | 41,469 | 101,888,073 |
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：