股票概览
22.35
+11.08%
+2.23
20.09
开盘价
22.41
最高价
19.71
最低价
33,038
成交量
数据更新至: 2024-07-31
技术指标
20.87
MA5 (5日均线)
21.15
MA10 (10日均线)
21.09
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 | 20.09 | 22.41 | 19.71 | 22.35 | +11.08% | 33,038 | 71,293,092 |
| 2024-07-30 | 20.31 | 20.98 | 20.01 | 20.12 | -1.52% | 16,037 | 32,654,351 |
| 2024-07-29 | 20.8 | 20.8 | 20.1 | 20.43 | -1.45% | 7,986 | 16,237,460 |
| 2024-07-26 | 21.13 | 21.13 | 20.39 | 20.73 | +0.05% | 9,145 | 18,923,246 |
| 2024-07-25 | 20.38 | 21.19 | 20.34 | 20.72 | +0.63% | 11,551 | 24,047,686 |
| 2024-07-24 | 21.41 | 21.44 | 20.43 | 20.59 | -2.65% | 13,286 | 27,586,810 |
| 2024-07-23 | 22.05 | 22.12 | 21 | 21.15 | -4.26% | 13,578 | 29,181,806 |
| 2024-07-22 | 21.78 | 22.19 | 21.41 | 22.09 | +1.19% | 17,222 | 37,846,264 |
| 2024-07-19 | 21.47 | 22.17 | 21.22 | 21.83 | +1.68% | 15,727 | 34,187,197 |
| 2024-07-18 | 21.6 | 21.7 | 21 | 21.47 | -1.56% | 17,059 | 36,454,016 |
| 2024-07-17 | 21.75 | 22.21 | 21.42 | 21.81 | +1.11% | 18,475 | 40,535,004 |
| 2024-07-16 | 21.87 | 22.18 | 21.41 | 21.57 | -0.46% | 16,368 | 35,646,789 |
| 2024-07-15 | 21.86 | 22.2 | 21.58 | 21.67 | -1.95% | 18,232 | 39,657,496 |
| 2024-07-12 | 22.44 | 22.58 | 21.97 | 22.1 | -0.23% | 24,239 | 53,904,069 |
| 2024-07-11 | 21.98 | 22.36 | 21.31 | 22.15 | +2.4% | 28,016 | 61,756,459 |
| 2024-07-10 | 20.98 | 22.42 | 20.8 | 21.63 | +2.17% | 26,949 | 58,723,402 |
| 2024-07-09 | 20.15 | 21.22 | 19.86 | 21.17 | +5.06% | 29,089 | 59,607,370 |
| 2024-07-08 | 20.07 | 21.04 | 19.92 | 20.15 | +0.7% | 32,046 | 65,475,548 |
| 2024-07-05 | 17.94 | 20.65 | 17.86 | 20.01 | +11.04% | 37,546 | 72,300,971 |
| 2024-07-04 | 18.99 | 18.99 | 17.94 | 18.02 | -4.45% | 14,602 | 26,684,995 |
| 2024-07-03 | 19.12 | 19.44 | 18.72 | 18.86 | -0.53% | 12,202 | 23,161,166 |
| 2024-07-02 | 19.3 | 19.5 | 18.83 | 18.96 | -1.76% | 11,913 | 22,789,636 |
| 2024-07-01 | 19.1 | 19.45 | 18.38 | 19.3 | +0.89% | 15,910 | 30,038,101 |
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：