股票概览
21.03
+3.8%
+0.77
20.28
开盘价
21.07
最高价
20.1
最低价
4,924
成交量
数据更新至: 2024-07-31
技术指标
20.38
MA5 (5日均线)
20.35
MA10 (10日均线)
20.68
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 | 20.28 | 21.07 | 20.1 | 21.03 | +3.8% | 4,924 | 10,211,679 |
| 2024-07-30 | 20.22 | 20.57 | 19.9 | 20.26 | +0.2% | 2,523 | 5,111,344 |
| 2024-07-29 | 20.42 | 20.45 | 19.99 | 20.22 | -1.03% | 2,831 | 5,712,880 |
| 2024-07-26 | 19.96 | 20.64 | 19.96 | 20.43 | +2.41% | 4,275 | 8,713,678 |
| 2024-07-25 | 19.8 | 20.39 | 19.42 | 19.95 | +0.86% | 3,804 | 7,560,346 |
| 2024-07-24 | 20.11 | 20.4 | 19.77 | 19.78 | -1.88% | 3,318 | 6,631,539 |
| 2024-07-23 | 20.99 | 21.21 | 20.13 | 20.16 | -3.77% | 4,571 | 9,427,747 |
| 2024-07-22 | 20.52 | 21.21 | 20.52 | 20.95 | +1.21% | 3,761 | 7,886,396 |
| 2024-07-19 | 19.98 | 20.98 | 19.85 | 20.7 | +3.6% | 5,003 | 10,264,294 |
| 2024-07-18 | 20.31 | 20.31 | 19.51 | 19.98 | -1.38% | 4,250 | 8,403,755 |
| 2024-07-17 | 20.77 | 20.78 | 20.21 | 20.26 | -2.5% | 4,126 | 8,422,266 |
| 2024-07-16 | 20.71 | 20.86 | 20.36 | 20.78 | +1.12% | 3,612 | 7,440,560 |
| 2024-07-15 | 21.2 | 21.46 | 20.54 | 20.55 | -3.97% | 3,603 | 7,501,527 |
| 2024-07-12 | 21.79 | 22.09 | 21.4 | 21.4 | -1.79% | 4,911 | 10,639,818 |
| 2024-07-11 | 21.38 | 21.89 | 21.34 | 21.79 | +3.47% | 6,434 | 13,915,721 |
| 2024-07-10 | 21.29 | 21.55 | 20.91 | 21.06 | -1.22% | 4,505 | 9,553,888 |
| 2024-07-09 | 20.6 | 21.7 | 20.22 | 21.32 | +3.19% | 6,885 | 14,421,438 |
| 2024-07-08 | 21.17 | 21.54 | 20.42 | 20.66 | -2.59% | 5,768 | 12,064,790 |
| 2024-07-05 | 21.01 | 21.48 | 20.78 | 21.21 | +0.05% | 7,483 | 15,824,051 |
| 2024-07-04 | 22.26 | 22.55 | 21 | 21.2 | -5.53% | 9,120 | 19,724,236 |
| 2024-07-03 | 22.85 | 22.91 | 22.25 | 22.44 | -1.75% | 6,108 | 13,742,684 |
| 2024-07-02 | 23.38 | 23.48 | 22.75 | 22.84 | -1.34% | 5,435 | 12,514,050 |
| 2024-07-01 | 24.13 | 24.85 | 22.7 | 23.15 | -4.89% | 11,080 | 26,037,618 |
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：