股票概览
22.57
+3.58%
+0.78
21.57
开盘价
22.67
最高价
21.5
最低价
16,410
成交量
数据更新至: 2024-07-31
技术指标
21.53
MA5 (5日均线)
20.98
MA10 (10日均线)
20.81
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 | 21.57 | 22.67 | 21.5 | 22.57 | +3.58% | 16,410 | 36,408,892 |
| 2024-07-30 | 21.56 | 22.29 | 21.13 | 21.79 | +0.69% | 13,364 | 29,024,213 |
| 2024-07-29 | 21.63 | 22.46 | 21.53 | 21.64 | +0.14% | 18,619 | 40,612,020 |
| 2024-07-26 | 20.12 | 21.98 | 20.05 | 21.61 | +7.78% | 22,625 | 47,953,125 |
| 2024-07-25 | 19.72 | 20.36 | 19.4 | 20.05 | +1.06% | 8,565 | 17,058,890 |
| 2024-07-24 | 20.16 | 20.84 | 19.78 | 19.84 | -2.65% | 10,415 | 20,950,761 |
| 2024-07-23 | 21.5 | 21.5 | 20.35 | 20.38 | -5.12% | 13,874 | 29,059,195 |
| 2024-07-22 | 20.91 | 21.72 | 20.36 | 21.48 | +3.27% | 18,518 | 39,442,180 |
| 2024-07-19 | 19.5 | 20.88 | 19.45 | 20.8 | +5.85% | 17,421 | 35,538,599 |
| 2024-07-18 | 19.9 | 19.9 | 18.92 | 19.65 | -1.85% | 12,376 | 23,907,113 |
| 2024-07-17 | 20.48 | 20.62 | 20 | 20.02 | -2.25% | 8,180 | 16,512,302 |
| 2024-07-16 | 20.09 | 20.61 | 19.9 | 20.48 | +1.69% | 8,763 | 17,745,295 |
| 2024-07-15 | 20.88 | 21.17 | 19.81 | 20.14 | -3.54% | 11,453 | 23,225,839 |
| 2024-07-12 | 21.46 | 21.58 | 20.84 | 20.88 | -2.7% | 9,431 | 19,860,042 |
| 2024-07-11 | 21 | 21.62 | 20.9 | 21.46 | +4.02% | 12,188 | 26,029,303 |
| 2024-07-10 | 20.56 | 21.08 | 20.34 | 20.63 | +0.34% | 9,949 | 20,665,070 |
| 2024-07-09 | 19.84 | 20.99 | 19.8 | 20.56 | +1.43% | 14,963 | 30,658,174 |
| 2024-07-08 | 20.72 | 21.39 | 20.21 | 20.27 | -3.48% | 10,105 | 20,980,269 |
| 2024-07-05 | 20.52 | 21.29 | 20.31 | 21 | +0.38% | 9,631 | 20,035,408 |
| 2024-07-04 | 22.31 | 22.32 | 20.73 | 20.92 | -6.31% | 18,076 | 38,727,142 |
| 2024-07-03 | 22.51 | 22.78 | 22 | 22.33 | -1.8% | 12,735 | 28,506,222 |
| 2024-07-02 | 23.21 | 23.59 | 22.62 | 22.74 | -3.64% | 11,916 | 27,520,931 |
| 2024-07-01 | 24.35 | 24.7 | 22.99 | 23.6 | -4.14% | 18,454 | 43,538,021 |
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：