股票概览
21.61
+2.9%
+0.61
21.1
开盘价
21.78
最高价
21.01
最低价
3,069
成交量
数据更新至: 2024-07-31
技术指标
21.08
MA5 (5日均线)
21.18
MA10 (10日均线)
21.33
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 | 21.1 | 21.78 | 21.01 | 21.61 | +2.9% | 3,069 | 6,611,020 |
| 2024-07-30 | 20.9 | 21.28 | 20.68 | 21 | +0.48% | 1,733 | 3,642,441 |
| 2024-07-29 | 21.38 | 21.39 | 20.77 | 20.9 | -0.95% | 2,348 | 4,940,998 |
| 2024-07-26 | 20.78 | 21.27 | 20.41 | 21.1 | +1.54% | 1,814 | 3,829,792 |
| 2024-07-25 | 20.73 | 21.1 | 20.28 | 20.78 | +1.32% | 2,210 | 4,573,182 |
| 2024-07-24 | 20.85 | 21.06 | 20.51 | 20.51 | -2.1% | 3,027 | 6,263,677 |
| 2024-07-23 | 21.31 | 21.95 | 20.94 | 20.95 | -3.94% | 3,492 | 7,474,857 |
| 2024-07-22 | 21.7 | 22.09 | 21.7 | 21.81 | +0.05% | 2,479 | 5,431,116 |
| 2024-07-19 | 21.28 | 22.22 | 20.9 | 21.8 | +2.35% | 5,110 | 11,055,839 |
| 2024-07-18 | 20.83 | 21.38 | 20.37 | 21.3 | +1.62% | 4,227 | 8,860,019 |
| 2024-07-17 | 20.97 | 21.54 | 20.9 | 20.96 | -1.41% | 1,722 | 3,631,245 |
| 2024-07-16 | 21.39 | 21.6 | 21.03 | 21.26 | -0.28% | 2,515 | 5,335,379 |
| 2024-07-15 | 22.21 | 22.53 | 21.3 | 21.32 | -3.96% | 2,694 | 5,803,121 |
| 2024-07-12 | 22.39 | 22.59 | 22.14 | 22.2 | -0.85% | 2,868 | 6,409,514 |
| 2024-07-11 | 21.94 | 22.66 | 21.9 | 22.39 | +2.28% | 3,794 | 8,431,229 |
| 2024-07-10 | 21.69 | 22.66 | 21.42 | 21.89 | +1.91% | 4,234 | 9,332,915 |
| 2024-07-09 | 20.61 | 21.57 | 20.61 | 21.48 | +3.07% | 3,509 | 7,412,447 |
| 2024-07-08 | 21.58 | 21.58 | 20.71 | 20.84 | -2.43% | 2,222 | 4,661,793 |
| 2024-07-05 | 21.12 | 21.5 | 20.7 | 21.36 | +1.47% | 1,963 | 4,158,156 |
| 2024-07-04 | 21.93 | 22.84 | 21.04 | 21.05 | -4.01% | 2,695 | 5,791,615 |
| 2024-07-03 | 22.32 | 22.55 | 21.7 | 21.93 | -1.7% | 2,593 | 5,686,502 |
| 2024-07-02 | 22.54 | 22.96 | 22.06 | 22.31 | -1.8% | 2,876 | 6,445,449 |
| 2024-07-01 | 22.21 | 23.16 | 21.69 | 22.72 | +2.53% | 7,066 | 15,800,742 |
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：