股票概览
21.04
+3.04%
+0.62
20.31
开盘价
21.06
最高价
20.12
最低价
12,121
成交量
数据更新至: 2024-07-31
技术指标
20.19
MA5 (5日均线)
20.47
MA10 (10日均线)
20.39
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 | 20.31 | 21.06 | 20.12 | 21.04 | +3.04% | 12,121 | 25,153,852 |
| 2024-07-30 | 20.12 | 20.48 | 19.91 | 20.42 | +1.44% | 9,030 | 18,268,523 |
| 2024-07-29 | 19.94 | 20.33 | 19.52 | 20.13 | +1.51% | 10,844 | 21,617,683 |
| 2024-07-26 | 19.67 | 19.97 | 19.57 | 19.83 | +1.43% | 9,139 | 18,086,287 |
| 2024-07-25 | 19.69 | 19.94 | 19.3 | 19.55 | -0.91% | 8,511 | 16,683,857 |
| 2024-07-24 | 20.25 | 20.6 | 19.7 | 19.73 | -2.57% | 10,553 | 21,065,524 |
| 2024-07-23 | 21.03 | 21.16 | 20.2 | 20.25 | -4.3% | 13,561 | 28,074,451 |
| 2024-07-22 | 21.97 | 21.99 | 21.11 | 21.16 | -3.11% | 19,717 | 42,132,599 |
| 2024-07-19 | 20.81 | 22.75 | 20.58 | 21.84 | +5.25% | 30,158 | 65,944,561 |
| 2024-07-18 | 21.18 | 21.18 | 20.28 | 20.75 | -2.03% | 11,433 | 23,580,850 |
| 2024-07-17 | 21.78 | 22.24 | 21.17 | 21.18 | -3.33% | 15,500 | 33,718,892 |
| 2024-07-16 | 20.95 | 22.14 | 20.88 | 21.91 | +3.94% | 18,878 | 40,982,996 |
| 2024-07-15 | 21.3 | 21.8 | 20.64 | 21.08 | -0.85% | 14,502 | 30,666,450 |
| 2024-07-12 | 20.64 | 21.57 | 20.53 | 21.26 | +3.1% | 14,898 | 31,403,332 |
| 2024-07-11 | 20.41 | 20.8 | 20.22 | 20.62 | +3.1% | 9,736 | 20,002,924 |
| 2024-07-10 | 19.85 | 20.23 | 19.76 | 20 | +0.2% | 7,114 | 14,276,315 |
| 2024-07-09 | 19 | 20.04 | 18.65 | 19.96 | +5.61% | 11,370 | 22,134,282 |
| 2024-07-08 | 19.6 | 19.6 | 18.74 | 18.9 | -1.2% | 7,593 | 14,462,233 |
| 2024-07-05 | 19.11 | 19.37 | 18.64 | 19.13 | +0.68% | 6,853 | 13,060,937 |
| 2024-07-04 | 20.1 | 20.11 | 18.9 | 19 | -4.38% | 8,003 | 15,526,401 |
| 2024-07-03 | 20.1 | 20.54 | 19.73 | 19.87 | -0.6% | 10,137 | 20,268,418 |
| 2024-07-02 | 19.8 | 20.15 | 19.69 | 19.99 | +0.96% | 8,237 | 16,426,593 |
| 2024-07-01 | 20.59 | 20.59 | 19.5 | 19.8 | -4.3% | 14,092 | 27,969,622 |
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：