股票概览
22.98
+3.37%
+0.75
22.4
开盘价
23.19
最高价
22.14
最低价
7,466
成交量
数据更新至: 2024-07-31
技术指标
22.15
MA5 (5日均线)
22.26
MA10 (10日均线)
22.71
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 | 22.4 | 23.19 | 22.14 | 22.98 | +3.37% | 7,466 | 17,030,608 |
| 2024-07-30 | 21.65 | 22.24 | 21.62 | 22.23 | +1.97% | 3,666 | 8,076,341 |
| 2024-07-29 | 22.13 | 22.43 | 21.76 | 21.8 | -1.49% | 3,782 | 8,297,580 |
| 2024-07-26 | 21.52 | 22.27 | 21.52 | 22.13 | +2.41% | 4,390 | 9,647,597 |
| 2024-07-25 | 21.6 | 22.02 | 21.49 | 21.61 | -0.55% | 6,729 | 14,635,895 |
| 2024-07-24 | 21.87 | 22.8 | 21.69 | 21.73 | -1.54% | 4,953 | 10,867,979 |
| 2024-07-23 | 22.62 | 22.79 | 21.68 | 22.07 | -3.16% | 4,895 | 10,910,172 |
| 2024-07-22 | 22.67 | 22.99 | 22.56 | 22.79 | +0.49% | 4,912 | 11,194,979 |
| 2024-07-19 | 22.4 | 23.02 | 22.37 | 22.68 | +0.58% | 6,739 | 15,269,387 |
| 2024-07-18 | 22.48 | 22.86 | 21.65 | 22.55 | 0% | 5,804 | 12,905,512 |
| 2024-07-17 | 22.74 | 22.93 | 22.23 | 22.55 | -0.97% | 4,939 | 11,158,914 |
| 2024-07-16 | 22.56 | 22.89 | 22.5 | 22.77 | +0.13% | 2,932 | 6,652,322 |
| 2024-07-15 | 23.01 | 23.09 | 22.56 | 22.74 | -1.09% | 4,427 | 10,069,107 |
| 2024-07-12 | 23.3 | 23.44 | 22.85 | 22.99 | -1.37% | 5,604 | 12,936,833 |
| 2024-07-11 | 23.17 | 23.44 | 22.9 | 23.31 | +2.37% | 8,967 | 20,835,554 |
| 2024-07-10 | 23.01 | 23.24 | 22.56 | 22.77 | -1.64% | 7,589 | 17,377,020 |
| 2024-07-09 | 23.1 | 23.42 | 22.32 | 23.15 | +0.22% | 11,963 | 27,426,297 |
| 2024-07-08 | 23.9 | 24.05 | 22.87 | 23.1 | -4.58% | 7,951 | 18,595,607 |
| 2024-07-05 | 24.11 | 24.38 | 23.77 | 24.21 | +0.46% | 3,723 | 8,952,386 |
| 2024-07-04 | 25.12 | 25.3 | 24.03 | 24.1 | -4.06% | 8,702 | 21,282,772 |
| 2024-07-03 | 25.71 | 26.12 | 25 | 25.12 | -2.64% | 7,685 | 19,539,761 |
| 2024-07-02 | 25.61 | 26.2 | 25.6 | 25.8 | 0% | 3,277 | 8,493,204 |
| 2024-07-01 | 25.39 | 25.93 | 25.1 | 25.8 | +0.98% | 4,700 | 11,992,531 |
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：