股票概览
20.53
+3.01%
+0.6
19.91
开盘价
20.61
最高价
19.84
最低价
5,438
成交量
数据更新至: 2024-07-31
技术指标
20.22
MA5 (5日均线)
20.85
MA10 (10日均线)
21.76
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 | 20.61 | 19.84 | 20.53 | +3.01% | 5,438 | 11,098,948 |
| 2024-07-30 | 19.86 | 20.2 | 19.72 | 19.93 | +0.15% | 2,383 | 4,761,003 |
| 2024-07-29 | 20.11 | 20.39 | 19.72 | 19.9 | -2.4% | 4,990 | 9,935,931 |
| 2024-07-26 | 20.08 | 20.56 | 20.08 | 20.39 | +0.15% | 3,597 | 7,322,625 |
| 2024-07-25 | 19.8 | 20.43 | 19.75 | 20.36 | +1.8% | 2,800 | 5,641,315 |
| 2024-07-24 | 20.55 | 20.55 | 19.89 | 20 | -3.33% | 6,357 | 12,782,437 |
| 2024-07-23 | 21.03 | 21.05 | 20.51 | 20.69 | -2.45% | 6,830 | 14,201,233 |
| 2024-07-22 | 22.62 | 22.62 | 20.81 | 21.21 | -7.14% | 16,967 | 35,832,990 |
| 2024-07-19 | 22.81 | 22.94 | 22.39 | 22.84 | +0.88% | 2,166 | 4,921,413 |
| 2024-07-18 | 22.54 | 22.8 | 22.31 | 22.64 | -0.04% | 1,069 | 2,407,571 |
| 2024-07-17 | 22.9 | 22.9 | 22.5 | 22.65 | -0.04% | 1,190 | 2,698,484 |
| 2024-07-16 | 22.85 | 23.08 | 22.5 | 22.66 | -0.44% | 1,270 | 2,880,945 |
| 2024-07-15 | 23.09 | 23.09 | 22.71 | 22.76 | -1.43% | 1,599 | 3,656,037 |
| 2024-07-12 | 23.27 | 23.27 | 22.9 | 23.09 | +0.04% | 2,581 | 5,944,671 |
| 2024-07-11 | 22.23 | 23.18 | 22.21 | 23.08 | +5.39% | 4,511 | 10,263,049 |
| 2024-07-10 | 21.9 | 22.37 | 21.78 | 21.9 | -0.9% | 3,026 | 6,669,630 |
| 2024-07-09 | 22.66 | 22.66 | 21.39 | 22.1 | -1.25% | 4,585 | 9,991,938 |
| 2024-07-08 | 23.05 | 23.08 | 22.35 | 22.38 | -2.91% | 1,761 | 3,990,632 |
| 2024-07-05 | 22.6 | 23.25 | 22.6 | 23.05 | +0.39% | 1,986 | 4,572,679 |
| 2024-07-04 | 23.23 | 23.33 | 22.83 | 22.96 | -1.84% | 3,567 | 8,197,349 |
| 2024-07-03 | 23.69 | 23.69 | 23.32 | 23.39 | -0.51% | 2,047 | 4,804,654 |
| 2024-07-02 | 23.55 | 23.68 | 23.31 | 23.51 | -0.21% | 1,712 | 4,031,114 |
| 2024-07-01 | 23.22 | 23.6 | 22.98 | 23.56 | +1.51% | 2,577 | 5,991,921 |
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：