股票概览
23.16
+4.37%
+0.97
22.06
开盘价
23.23
最高价
21.95
最低价
16,824
成交量
数据更新至: 2024-07-31
技术指标
22.33
MA5 (5日均线)
22.66
MA10 (10日均线)
23.08
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 | 22.06 | 23.23 | 21.95 | 23.16 | +4.37% | 16,824 | 38,303,559 |
| 2024-07-30 | 21.98 | 22.39 | 21.6 | 22.19 | +0.96% | 8,976 | 19,776,685 |
| 2024-07-29 | 22.27 | 22.32 | 21.88 | 21.98 | -1.3% | 10,428 | 22,983,737 |
| 2024-07-26 | 22.08 | 22.36 | 21.76 | 22.27 | +1.04% | 10,927 | 24,167,919 |
| 2024-07-25 | 22.11 | 22.38 | 21.83 | 22.04 | -0.68% | 9,256 | 20,422,587 |
| 2024-07-24 | 22.58 | 22.91 | 22.17 | 22.19 | -1.81% | 13,977 | 31,475,784 |
| 2024-07-23 | 23.78 | 23.78 | 22.58 | 22.6 | -4.64% | 18,502 | 42,505,953 |
| 2024-07-22 | 23.42 | 24.07 | 23.4 | 23.7 | +0.51% | 21,174 | 50,344,786 |
| 2024-07-19 | 22.6 | 23.86 | 22.51 | 23.58 | +3.01% | 25,707 | 60,244,771 |
| 2024-07-18 | 23.52 | 23.62 | 22.44 | 22.89 | -3.38% | 23,072 | 52,678,452 |
| 2024-07-17 | 23.66 | 23.82 | 23.38 | 23.69 | -0.59% | 16,482 | 38,955,488 |
| 2024-07-16 | 23.3 | 23.93 | 23.05 | 23.83 | +1.58% | 20,088 | 47,330,007 |
| 2024-07-15 | 23.26 | 23.8 | 23.24 | 23.46 | -0.17% | 13,200 | 30,980,262 |
| 2024-07-12 | 23.63 | 23.75 | 23.4 | 23.5 | -1.59% | 18,408 | 43,400,769 |
| 2024-07-11 | 23.7 | 23.97 | 23.36 | 23.88 | +2.49% | 21,908 | 52,048,817 |
| 2024-07-10 | 23.24 | 23.73 | 22.38 | 23.3 | -1.6% | 48,263 | 110,530,240 |
| 2024-07-09 | 23 | 24.03 | 22.82 | 23.68 | +2.47% | 23,082 | 54,443,118 |
| 2024-07-08 | 23.21 | 23.81 | 22.87 | 23.11 | -1.07% | 16,282 | 38,120,959 |
| 2024-07-05 | 23 | 23.69 | 22.64 | 23.36 | +1.13% | 21,454 | 49,613,803 |
| 2024-07-04 | 24.65 | 24.83 | 23.01 | 23.1 | -6.85% | 32,938 | 77,996,979 |
| 2024-07-03 | 24.71 | 25.04 | 24.41 | 24.8 | 0% | 15,498 | 38,255,663 |
| 2024-07-02 | 25.91 | 25.91 | 24.53 | 24.8 | -4.43% | 26,467 | 66,481,404 |
| 2024-07-01 | 26.02 | 26.21 | 25.3 | 25.95 | -0.95% | 16,983 | 43,620,113 |
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：