股票概览
21.99
+5.67%
+1.18
20.96
开盘价
22.16
最高价
20.66
最低价
18,536
成交量
数据更新至: 2024-07-31
技术指标
21.38
MA5 (5日均线)
21.88
MA10 (10日均线)
21.48
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 | 20.96 | 22.16 | 20.66 | 21.99 | +5.67% | 18,536 | 40,308,113 |
| 2024-07-30 | 21.02 | 21.24 | 20.41 | 20.81 | -1% | 7,074 | 14,718,182 |
| 2024-07-29 | 21.5 | 21.5 | 20.8 | 21.02 | -1.73% | 8,152 | 17,126,506 |
| 2024-07-26 | 21.52 | 21.75 | 21 | 21.39 | -1.38% | 10,790 | 23,071,831 |
| 2024-07-25 | 21.47 | 22.1 | 21.28 | 21.69 | -0.09% | 13,615 | 29,579,059 |
| 2024-07-24 | 22.5 | 22.5 | 21.51 | 21.71 | -2.03% | 15,590 | 34,011,778 |
| 2024-07-23 | 22.91 | 23.13 | 22.11 | 22.16 | -3.32% | 12,706 | 28,541,986 |
| 2024-07-22 | 23 | 23.39 | 22.61 | 22.92 | +0.31% | 18,213 | 41,844,509 |
| 2024-07-19 | 22.22 | 23.23 | 22.01 | 22.85 | +2.84% | 24,948 | 56,818,498 |
| 2024-07-18 | 21.46 | 22.45 | 21.32 | 22.22 | +2.97% | 26,277 | 58,173,896 |
| 2024-07-17 | 21.72 | 21.8 | 20.85 | 21.58 | +0.05% | 24,230 | 51,841,328 |
| 2024-07-16 | 21.96 | 21.97 | 21.35 | 21.57 | -0.96% | 13,140 | 28,380,016 |
| 2024-07-15 | 22.3 | 22.41 | 21.7 | 21.78 | -2.81% | 20,533 | 45,010,323 |
| 2024-07-12 | 22.04 | 22.87 | 21.59 | 22.41 | +2.99% | 25,070 | 56,218,777 |
| 2024-07-11 | 21.36 | 22.17 | 21 | 21.76 | +3.37% | 22,510 | 48,807,373 |
| 2024-07-10 | 20.91 | 21.36 | 20.39 | 21.05 | +2.38% | 26,986 | 56,564,714 |
| 2024-07-09 | 19.95 | 20.76 | 19.51 | 20.56 | +2.44% | 33,131 | 66,622,596 |
| 2024-07-08 | 20.66 | 20.97 | 19.9 | 20.07 | -4.38% | 53,852 | 109,122,439 |
| 2024-07-05 | 20.92 | 21.35 | 19.5 | 20.99 | +10.65% | 52,734 | 106,786,745 |
| 2024-07-04 | 19.51 | 19.91 | 18.7 | 18.97 | -2.77% | 15,245 | 29,041,975 |
| 2024-07-03 | 19.88 | 19.9 | 19.2 | 19.51 | -1.27% | 18,150 | 35,525,454 |
| 2024-07-02 | 21.02 | 21.08 | 19.38 | 19.76 | -5.9% | 41,627 | 83,081,736 |
| 2024-07-01 | 21.9 | 22.25 | 20.26 | 21 | -4.72% | 25,383 | 53,129,033 |
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：