股票概览
20.78
+4.63%
+0.92
20.18
开盘价
20.89
最高价
19.82
最低价
14,195
成交量
数据更新至: 2024-07-31
技术指标
20.11
MA5 (5日均线)
20.56
MA10 (10日均线)
22.56
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 | 20.18 | 20.89 | 19.82 | 20.78 | +4.63% | 14,195 | 28,951,474 |
| 2024-07-30 | 19.77 | 20.26 | 19.52 | 19.86 | -0.25% | 11,179 | 22,227,697 |
| 2024-07-29 | 20.32 | 20.32 | 19.71 | 19.91 | -1.44% | 12,606 | 25,057,830 |
| 2024-07-26 | 19.88 | 20.41 | 19.52 | 20.2 | +1.97% | 9,761 | 19,676,498 |
| 2024-07-25 | 19.7 | 20.09 | 19.29 | 19.81 | -0.2% | 16,983 | 33,403,251 |
| 2024-07-24 | 20.11 | 20.43 | 19.83 | 19.85 | -1.73% | 16,348 | 32,800,331 |
| 2024-07-23 | 21.16 | 21.21 | 20.16 | 20.2 | -5.39% | 20,253 | 41,629,953 |
| 2024-07-22 | 21.73 | 21.95 | 20.91 | 21.35 | -2.51% | 30,380 | 64,543,320 |
| 2024-07-19 | 21.57 | 22.5 | 21.52 | 21.9 | +0.74% | 30,281 | 66,886,489 |
| 2024-07-18 | 22.92 | 22.92 | 20.91 | 21.74 | -5.48% | 55,256 | 118,927,968 |
| 2024-07-17 | 25.58 | 26.2 | 22.96 | 23 | -10.09% | 32,773 | 78,173,611 |
| 2024-07-16 | 25.73 | 26.21 | 25.43 | 25.58 | -0.66% | 16,938 | 43,541,748 |
| 2024-07-15 | 26.2 | 26.78 | 25.66 | 25.75 | -3.3% | 18,093 | 47,039,538 |
| 2024-07-12 | 26.46 | 27.23 | 26.01 | 26.63 | -0.56% | 26,065 | 69,453,620 |
| 2024-07-11 | 26.69 | 27.5 | 25.77 | 26.78 | +4.08% | 36,935 | 98,159,399 |
| 2024-07-10 | 23.39 | 26.09 | 23.3 | 25.73 | +10.48% | 28,595 | 71,761,181 |
| 2024-07-09 | 23.09 | 23.39 | 22.52 | 23.29 | +2.78% | 10,365 | 23,790,764 |
| 2024-07-08 | 22.68 | 23.38 | 22.49 | 22.66 | -2.07% | 9,711 | 22,174,770 |
| 2024-07-05 | 23.14 | 23.38 | 22.54 | 23.14 | +0.43% | 9,850 | 22,551,649 |
| 2024-07-04 | 23.66 | 24.2 | 22.82 | 23.04 | -2.66% | 14,656 | 34,250,565 |
| 2024-07-03 | 24.02 | 24.36 | 23.3 | 23.67 | -1.99% | 14,963 | 35,450,659 |
| 2024-07-02 | 24.41 | 24.76 | 24.01 | 24.15 | -1.91% | 5,943 | 14,401,545 |
| 2024-07-01 | 25.73 | 25.73 | 24.13 | 24.62 | -3.72% | 10,893 | 26,866,822 |
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：