股票概览
23.46
+6.15%
+1.36
22.09
开盘价
23.47
最高价
21.8
最低价
8,202
成交量
数据更新至: 2024-07-31
技术指标
22.36
MA5 (5日均线)
22.50
MA10 (10日均线)
22.83
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 | 22.09 | 23.47 | 21.8 | 23.46 | +6.15% | 8,202 | 18,824,488 |
| 2024-07-30 | 22.09 | 22.48 | 21.78 | 22.1 | 0% | 2,781 | 6,155,991 |
| 2024-07-29 | 22.13 | 22.36 | 21.75 | 22.1 | -0.27% | 4,029 | 8,895,028 |
| 2024-07-26 | 22.22 | 22.48 | 21.81 | 22.16 | +0.73% | 3,764 | 8,325,417 |
| 2024-07-25 | 21.66 | 22.5 | 21.57 | 22 | +0.78% | 4,462 | 9,796,716 |
| 2024-07-24 | 22.81 | 23.12 | 21.75 | 21.83 | -5.37% | 7,992 | 17,706,718 |
| 2024-07-23 | 23.54 | 24.1 | 23.01 | 23.07 | -2.41% | 6,465 | 15,300,928 |
| 2024-07-22 | 23.04 | 24.24 | 23.04 | 23.64 | +4.28% | 9,663 | 22,877,449 |
| 2024-07-19 | 21.9 | 22.96 | 21.79 | 22.67 | +3.14% | 8,099 | 18,287,256 |
| 2024-07-18 | 22.51 | 23.19 | 21.52 | 21.98 | -2.87% | 8,505 | 18,613,328 |
| 2024-07-17 | 22.8 | 23.2 | 22.63 | 22.63 | -0.96% | 3,528 | 8,064,523 |
| 2024-07-16 | 22.54 | 22.97 | 22.26 | 22.85 | +1.47% | 3,415 | 7,759,024 |
| 2024-07-15 | 23.38 | 23.44 | 22.4 | 22.52 | -3.6% | 4,819 | 10,944,619 |
| 2024-07-12 | 24.08 | 24.14 | 23.33 | 23.36 | -2.34% | 3,301 | 7,792,716 |
| 2024-07-11 | 23.96 | 24.19 | 23.61 | 23.92 | +2.57% | 5,822 | 13,944,406 |
| 2024-07-10 | 23.5 | 23.92 | 23.06 | 23.32 | -0.13% | 3,693 | 8,683,550 |
| 2024-07-09 | 23.22 | 23.49 | 22.32 | 23.35 | +2.64% | 4,998 | 11,531,630 |
| 2024-07-08 | 23.46 | 23.5 | 22.65 | 22.75 | -3.03% | 4,973 | 11,416,119 |
| 2024-07-05 | 23.13 | 23.78 | 22.5 | 23.46 | +0.47% | 5,371 | 12,547,083 |
| 2024-07-04 | 24.5 | 24.51 | 23.2 | 23.35 | -4.69% | 7,035 | 16,665,293 |
| 2024-07-03 | 25.19 | 25.19 | 24.32 | 24.5 | -2.39% | 4,045 | 9,949,816 |
| 2024-07-02 | 24.35 | 25.84 | 24.35 | 25.1 | +2.74% | 6,866 | 17,339,621 |
| 2024-07-01 | 24.91 | 25.07 | 23.66 | 24.43 | -2.12% | 7,117 | 17,227,207 |
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：