股票概览
22.45
+2.75%
+0.6
21.95
开盘价
22.5
最高价
21.8
最低价
2,842
成交量
数据更新至: 2024-07-31
技术指标
21.72
MA5 (5日均线)
21.92
MA10 (10日均线)
22.11
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 | 21.95 | 22.5 | 21.8 | 22.45 | +2.75% | 2,842 | 6,322,132 |
| 2024-07-30 | 21.87 | 21.98 | 21.53 | 21.85 | +0.69% | 1,094 | 2,375,247 |
| 2024-07-29 | 21.4 | 22.12 | 21.3 | 21.7 | +1.21% | 1,728 | 3,763,239 |
| 2024-07-26 | 21.1 | 21.53 | 21.1 | 21.44 | +1.42% | 1,423 | 3,030,365 |
| 2024-07-25 | 21.55 | 21.55 | 20 | 21.14 | -1.99% | 1,788 | 3,764,826 |
| 2024-07-24 | 21.73 | 21.9 | 21.27 | 21.57 | -1.51% | 2,141 | 4,633,393 |
| 2024-07-23 | 22.2 | 22.28 | 21.9 | 21.9 | -2.01% | 1,551 | 3,427,919 |
| 2024-07-22 | 22.35 | 22.5 | 22.15 | 22.35 | -1.02% | 2,097 | 4,671,290 |
| 2024-07-19 | 22.28 | 22.66 | 22.24 | 22.58 | +1.67% | 1,478 | 3,318,006 |
| 2024-07-18 | 22.2 | 22.76 | 21.93 | 22.21 | +0.05% | 1,305 | 2,891,386 |
| 2024-07-17 | 22.3 | 22.42 | 22.01 | 22.2 | -0.09% | 901 | 2,000,662 |
| 2024-07-16 | 21.97 | 22.23 | 21.9 | 22.22 | +0.73% | 1,113 | 2,458,334 |
| 2024-07-15 | 22.2 | 22.32 | 21.91 | 22.06 | -0.59% | 1,563 | 3,459,267 |
| 2024-07-12 | 22.08 | 22.2 | 21.97 | 22.19 | +0.77% | 937 | 2,070,491 |
| 2024-07-11 | 21.81 | 22.26 | 21.81 | 22.02 | +1.71% | 1,712 | 3,780,647 |
| 2024-07-10 | 22 | 22.08 | 21.48 | 21.65 | -2.39% | 2,115 | 4,620,072 |
| 2024-07-09 | 21.59 | 22.37 | 21.46 | 22.18 | +0.86% | 2,876 | 6,309,698 |
| 2024-07-08 | 23.19 | 23.29 | 21.77 | 21.99 | -5.58% | 3,056 | 6,864,433 |
| 2024-07-05 | 23.6 | 23.6 | 23 | 23.29 | -0.04% | 3,454 | 7,989,184 |
| 2024-07-04 | 24.18 | 24.27 | 23.3 | 23.3 | -4.08% | 3,820 | 9,074,422 |
| 2024-07-03 | 23.82 | 24.62 | 23.65 | 24.29 | +1.17% | 2,422 | 5,879,333 |
| 2024-07-02 | 23.46 | 24.23 | 23.16 | 24.01 | +2.87% | 2,929 | 6,955,728 |
| 2024-07-01 | 23.25 | 23.48 | 23 | 23.34 | -1.02% | 1,896 | 4,392,702 |
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：