股票概览
21.87
+12.62%
+2.45
19.21
开盘价
21.87
最高价
19.21
最低价
42,544
成交量
数据更新至: 2024-07-31
技术指标
20.13
MA5 (5日均线)
20.52
MA10 (10日均线)
20.62
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 | 19.21 | 21.87 | 19.21 | 21.87 | +12.62% | 42,544 | 89,581,350 |
| 2024-07-30 | 19.27 | 19.9 | 19.27 | 19.42 | -0.15% | 16,316 | 31,894,323 |
| 2024-07-29 | 20.23 | 20.45 | 19.33 | 19.45 | -2.51% | 16,288 | 31,887,614 |
| 2024-07-26 | 19.91 | 20.41 | 19.72 | 19.95 | +0.05% | 13,094 | 26,209,760 |
| 2024-07-25 | 19.7 | 20.62 | 19.4 | 19.94 | +1.42% | 20,557 | 41,250,255 |
| 2024-07-24 | 20.33 | 20.61 | 19.6 | 19.66 | -3.25% | 24,081 | 47,750,209 |
| 2024-07-23 | 21.7 | 21.9 | 20.32 | 20.32 | -6.36% | 24,064 | 49,835,545 |
| 2024-07-22 | 21.39 | 21.9 | 20.97 | 21.7 | +2.12% | 22,775 | 48,934,231 |
| 2024-07-19 | 21.68 | 21.68 | 20.77 | 21.25 | -1.98% | 26,073 | 55,198,818 |
| 2024-07-18 | 22.05 | 22.2 | 21.31 | 21.68 | -2.08% | 36,063 | 78,027,956 |
| 2024-07-17 | 20.6 | 22.28 | 20.6 | 22.14 | +8% | 40,022 | 87,037,170 |
| 2024-07-16 | 20.51 | 20.89 | 20.12 | 20.5 | -0.05% | 18,504 | 37,927,491 |
| 2024-07-15 | 21.1 | 21.29 | 20.29 | 20.51 | -3.66% | 19,194 | 39,540,098 |
| 2024-07-12 | 21.16 | 21.73 | 20.89 | 21.29 | +1.19% | 22,616 | 48,305,454 |
| 2024-07-11 | 20.35 | 21.26 | 20.28 | 21.04 | +5.04% | 22,684 | 47,202,870 |
| 2024-07-10 | 20.15 | 20.47 | 19.71 | 20.03 | +0.96% | 17,129 | 34,434,183 |
| 2024-07-09 | 20.12 | 20.28 | 19.53 | 19.84 | -1.39% | 32,033 | 63,647,790 |
| 2024-07-08 | 21.2 | 21.2 | 19.98 | 20.12 | -5.94% | 32,492 | 66,294,399 |
| 2024-07-05 | 20.27 | 21.6 | 20.03 | 21.39 | +5.79% | 26,691 | 55,896,277 |
| 2024-07-04 | 21.11 | 21.19 | 20.08 | 20.22 | -4.22% | 19,575 | 40,089,586 |
| 2024-07-03 | 21 | 21.46 | 20.74 | 21.11 | -0.09% | 15,564 | 32,764,438 |
| 2024-07-02 | 20.85 | 21.5 | 20.8 | 21.13 | +0.24% | 19,610 | 41,505,615 |
| 2024-07-01 | 21.54 | 21.79 | 20.6 | 21.08 | -0.19% | 22,377 | 47,320,437 |
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：