股票概览
24.17
+10.37%
+2.27
21.71
开盘价
24.5
最高价
21.7
最低价
41,912
成交量
数据更新至: 2024-07-31
技术指标
22.77
MA5 (5日均线)
22.10
MA10 (10日均线)
23.83
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 | 21.71 | 24.5 | 21.7 | 24.17 | +10.37% | 41,912 | 97,673,415 |
| 2024-07-30 | 21.9 | 22.29 | 21.52 | 21.9 | -0.18% | 17,651 | 38,729,330 |
| 2024-07-29 | 23.29 | 23.29 | 21.76 | 21.94 | -4.86% | 29,253 | 64,947,917 |
| 2024-07-26 | 22.8 | 23.43 | 22.47 | 23.06 | +1.27% | 29,234 | 67,468,636 |
| 2024-07-25 | 21.12 | 23.97 | 20.88 | 22.77 | +5.91% | 47,315 | 106,455,595 |
| 2024-07-24 | 21.56 | 22.01 | 21.41 | 21.5 | -1.29% | 20,025 | 43,340,876 |
| 2024-07-23 | 22.39 | 22.87 | 21.61 | 21.78 | -3.24% | 26,765 | 59,452,251 |
| 2024-07-22 | 21.69 | 22.6 | 21.33 | 22.51 | +6.94% | 38,966 | 86,326,630 |
| 2024-07-19 | 20.24 | 21.19 | 20.04 | 21.05 | +3.39% | 19,821 | 41,484,662 |
| 2024-07-18 | 20.5 | 20.56 | 19.81 | 20.36 | -1.17% | 13,364 | 26,855,528 |
| 2024-07-17 | 20.77 | 20.98 | 20.58 | 20.6 | -0.82% | 9,890 | 20,541,366 |
| 2024-07-16 | 20.4 | 20.93 | 20.11 | 20.77 | +1.71% | 14,247 | 29,180,332 |
| 2024-07-15 | 21.19 | 21.24 | 20.3 | 20.42 | -4.13% | 19,570 | 40,349,727 |
| 2024-07-12 | 21.89 | 22.16 | 21.18 | 21.3 | -3.71% | 15,272 | 32,898,387 |
| 2024-07-11 | 21.3 | 22.23 | 21.21 | 22.12 | -25.12% | 21,772 | 47,343,784 |
| 2024-07-10 | 30.12 | 30.36 | 29.43 | 29.54 | -2.48% | 15,988 | 47,801,858 |
| 2024-07-09 | 29.75 | 30.41 | 29.3 | 30.29 | +1.82% | 15,701 | 47,033,515 |
| 2024-07-08 | 30.7 | 30.7 | 29.69 | 29.75 | -2.62% | 9,523 | 28,626,379 |
| 2024-07-05 | 30.33 | 31.01 | 29.51 | 30.55 | +0.89% | 11,959 | 36,456,240 |
| 2024-07-04 | 31.45 | 32.09 | 30.28 | 30.28 | -3.66% | 12,772 | 39,687,246 |
| 2024-07-03 | 31.92 | 32.25 | 31.41 | 31.43 | -2.24% | 10,780 | 34,165,098 |
| 2024-07-02 | 33.19 | 33.29 | 32.05 | 32.15 | -2.49% | 16,243 | 53,089,519 |
| 2024-07-01 | 33 | 33.46 | 32.2 | 32.97 | -1.29% | 14,972 | 48,986,272 |
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：