股票概览
22.05
+6.78%
+1.4
19.91
开盘价
22.44
最高价
19.5
最低价
65,875
成交量
数据更新至: 2024-07-31
技术指标
20.77
MA5 (5日均线)
21.25
MA10 (10日均线)
21.80
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 | 19.91 | 22.44 | 19.5 | 22.05 | +6.78% | 65,875 | 136,994,998 |
| 2024-07-30 | 19.98 | 20.69 | 19.72 | 20.65 | +3.46% | 16,985 | 34,576,778 |
| 2024-07-29 | 20.5 | 20.64 | 19.4 | 19.96 | -2.11% | 28,257 | 56,140,177 |
| 2024-07-26 | 20.87 | 21 | 20.21 | 20.39 | -1.97% | 20,264 | 41,480,445 |
| 2024-07-25 | 20.9 | 21.07 | 20.38 | 20.8 | -0.19% | 12,450 | 25,854,299 |
| 2024-07-24 | 21.46 | 21.56 | 20.51 | 20.84 | -2.3% | 16,728 | 35,026,663 |
| 2024-07-23 | 22.92 | 22.92 | 21.3 | 21.33 | -5.54% | 16,604 | 36,194,576 |
| 2024-07-22 | 21.82 | 22.87 | 21.63 | 22.58 | +3.39% | 21,884 | 49,026,076 |
| 2024-07-19 | 22.02 | 22.23 | 21.41 | 21.84 | -0.82% | 10,828 | 23,679,285 |
| 2024-07-18 | 22.01 | 22.3 | 21.24 | 22.02 | +0.05% | 12,328 | 26,953,393 |
| 2024-07-17 | 22.18 | 22.35 | 21.5 | 22.01 | +0.05% | 13,926 | 30,596,732 |
| 2024-07-16 | 22.13 | 22.38 | 21.6 | 22 | -0.59% | 11,546 | 25,321,176 |
| 2024-07-15 | 23.33 | 23.45 | 22.11 | 22.13 | -5.14% | 17,643 | 39,604,358 |
| 2024-07-12 | 22.48 | 23.73 | 22.42 | 23.33 | +4.01% | 23,152 | 53,802,857 |
| 2024-07-11 | 22.23 | 23.12 | 22.15 | 22.43 | +2.19% | 20,124 | 45,537,182 |
| 2024-07-10 | 22.23 | 22.48 | 21.86 | 21.95 | -1.92% | 15,236 | 33,674,791 |
| 2024-07-09 | 21.88 | 22.39 | 21.1 | 22.38 | +1.87% | 24,042 | 52,510,629 |
| 2024-07-08 | 23.27 | 23.28 | 21.72 | 21.97 | -5.83% | 34,116 | 75,583,922 |
| 2024-07-05 | 21.94 | 23.9 | 21.5 | 23.33 | +6.24% | 42,096 | 96,689,042 |
| 2024-07-04 | 23.14 | 23.2 | 21.88 | 21.96 | -3.68% | 19,476 | 43,519,726 |
| 2024-07-03 | 23.9 | 23.91 | 22.8 | 22.8 | -5% | 24,467 | 56,565,633 |
| 2024-07-02 | 24.3 | 24.57 | 23.82 | 24 | -1.03% | 19,592 | 47,270,331 |
| 2024-07-01 | 24.54 | 24.75 | 23.61 | 24.25 | -1.18% | 36,663 | 88,515,844 |
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：