股票概览
20.82
+2.06%
+0.42
20.3
开盘价
20.86
最高价
20.21
最低价
13,371
成交量
数据更新至: 2024-07-31
技术指标
20.36
MA5 (5日均线)
20.00
MA10 (10日均线)
20.34
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 | 20.3 | 20.86 | 20.21 | 20.82 | +2.06% | 13,371 | 27,657,698 |
| 2024-07-30 | 20.87 | 20.87 | 20.18 | 20.4 | -1.69% | 7,287 | 14,914,913 |
| 2024-07-29 | 20.38 | 20.95 | 19.96 | 20.75 | +1.02% | 9,410 | 19,239,499 |
| 2024-07-26 | 19.33 | 20.6 | 19.08 | 20.54 | +6.42% | 18,150 | 36,370,302 |
| 2024-07-25 | 19.37 | 19.7 | 18.81 | 19.3 | -0.26% | 9,628 | 18,535,229 |
| 2024-07-24 | 19.39 | 19.64 | 19.09 | 19.35 | -0.87% | 5,942 | 11,453,192 |
| 2024-07-23 | 20.18 | 20.25 | 19.37 | 19.52 | -2.84% | 6,886 | 13,623,476 |
| 2024-07-22 | 19.75 | 20.17 | 19.75 | 20.09 | +0.9% | 5,641 | 11,285,486 |
| 2024-07-19 | 19.57 | 20.08 | 19.25 | 19.91 | +2.84% | 8,733 | 17,255,454 |
| 2024-07-18 | 20.03 | 20.03 | 19.06 | 19.36 | -3.54% | 11,807 | 22,960,881 |
| 2024-07-17 | 21 | 21 | 20.05 | 20.07 | -3.04% | 6,940 | 14,125,750 |
| 2024-07-16 | 20.51 | 20.8 | 20.13 | 20.7 | +1.67% | 7,099 | 14,642,729 |
| 2024-07-15 | 21.36 | 21.36 | 20.23 | 20.36 | -3.19% | 9,473 | 19,458,261 |
| 2024-07-12 | 21.61 | 21.61 | 20.92 | 21.03 | -2.77% | 9,907 | 20,987,885 |
| 2024-07-11 | 21.17 | 21.78 | 21.06 | 21.63 | +4.14% | 13,328 | 28,678,990 |
| 2024-07-10 | 21.02 | 21.26 | 20.63 | 20.77 | -1.7% | 9,755 | 20,373,508 |
| 2024-07-09 | 20.27 | 21.38 | 19.9 | 21.13 | +5.91% | 16,755 | 34,566,880 |
| 2024-07-08 | 20.67 | 20.93 | 19.87 | 19.95 | -3.62% | 5,327 | 10,778,034 |
| 2024-07-05 | 20.21 | 20.94 | 19.47 | 20.7 | +0.98% | 11,297 | 23,037,008 |
| 2024-07-04 | 22.01 | 22.24 | 20.21 | 20.5 | -6.86% | 16,339 | 34,418,024 |
| 2024-07-03 | 21.72 | 22.2 | 21.28 | 22.01 | +1.01% | 13,773 | 30,016,004 |
| 2024-07-02 | 22.46 | 22.54 | 21.61 | 21.79 | -2.94% | 18,914 | 41,556,689 |
| 2024-07-01 | 23.02 | 23.56 | 21.89 | 22.45 | -4.79% | 18,649 | 41,741,208 |
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：