股票概览
22.19
+2.26%
+0.49
21.76
开盘价
22.24
最高价
21.36
最低价
6,683
成交量
数据更新至: 2024-07-31
技术指标
21.36
MA5 (5日均线)
21.36
MA10 (10日均线)
21.37
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 | 21.76 | 22.24 | 21.36 | 22.19 | +2.26% | 6,683 | 14,687,384 |
| 2024-07-30 | 21.22 | 21.95 | 20.83 | 21.7 | +2.65% | 7,019 | 15,165,506 |
| 2024-07-29 | 20.98 | 21.27 | 20.9 | 21.14 | +0.43% | 3,373 | 7,122,057 |
| 2024-07-26 | 20.82 | 21.34 | 20.82 | 21.05 | +1.64% | 5,167 | 10,920,365 |
| 2024-07-25 | 20.82 | 21.1 | 20.62 | 20.71 | -1% | 5,612 | 11,704,192 |
| 2024-07-24 | 20.9 | 21.48 | 20.9 | 20.92 | -1.41% | 4,439 | 9,345,362 |
| 2024-07-23 | 21.74 | 21.88 | 21.2 | 21.22 | -2.26% | 3,397 | 7,320,272 |
| 2024-07-22 | 21.96 | 21.96 | 21.5 | 21.71 | -0.14% | 3,341 | 7,253,198 |
| 2024-07-19 | 21.14 | 21.91 | 21.1 | 21.74 | +2.45% | 6,127 | 13,250,284 |
| 2024-07-18 | 21 | 21.28 | 20.78 | 21.22 | +0.43% | 3,423 | 7,203,127 |
| 2024-07-17 | 21.18 | 21.42 | 20.91 | 21.13 | -0.05% | 4,276 | 9,048,098 |
| 2024-07-16 | 21.02 | 21.4 | 21.02 | 21.14 | -0.98% | 3,784 | 8,013,240 |
| 2024-07-15 | 21.89 | 21.99 | 21.3 | 21.35 | -2.95% | 4,169 | 8,985,728 |
| 2024-07-12 | 22.03 | 22.45 | 21.88 | 22 | -0.14% | 4,234 | 9,354,417 |
| 2024-07-11 | 21.2 | 22.28 | 21.06 | 22.03 | +5.61% | 9,657 | 21,026,106 |
| 2024-07-10 | 21.19 | 21.36 | 20.74 | 20.86 | -1.6% | 4,637 | 9,759,674 |
| 2024-07-09 | 21.07 | 21.4 | 20.72 | 21.2 | +0.62% | 5,623 | 11,859,034 |
| 2024-07-08 | 21.63 | 21.73 | 21.03 | 21.07 | -3.04% | 3,296 | 7,009,300 |
| 2024-07-05 | 21.28 | 21.94 | 21.09 | 21.73 | +2.02% | 4,885 | 10,518,902 |
| 2024-07-04 | 22.04 | 22.3 | 21.22 | 21.3 | -3.05% | 3,469 | 7,494,232 |
| 2024-07-03 | 22.56 | 22.56 | 21.9 | 21.97 | -1.39% | 3,629 | 8,003,469 |
| 2024-07-02 | 22.45 | 22.98 | 22.07 | 22.28 | -0.49% | 6,892 | 15,512,679 |
| 2024-07-01 | 21.62 | 22.49 | 21.11 | 22.39 | +3.42% | 10,713 | 23,393,142 |
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：