股票概览
22.37
+3.37%
+0.73
21.53
开盘价
22.62
最高价
21.5
最低价
29,023
成交量
数据更新至: 2024-07-31
技术指标
21.87
MA5 (5日均线)
21.96
MA10 (10日均线)
22.34
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 | 21.53 | 22.62 | 21.5 | 22.37 | +3.37% | 29,023 | 64,669,239 |
| 2024-07-30 | 21.55 | 21.89 | 21.17 | 21.64 | +0.89% | 15,377 | 33,211,045 |
| 2024-07-29 | 21.99 | 21.99 | 21.31 | 21.45 | -2.41% | 16,653 | 35,843,349 |
| 2024-07-26 | 21.9 | 22.19 | 21.43 | 21.98 | +0.37% | 21,216 | 46,445,451 |
| 2024-07-25 | 21.64 | 22.17 | 21.47 | 21.9 | +0.6% | 15,532 | 33,911,929 |
| 2024-07-24 | 22.35 | 22.76 | 21.73 | 21.77 | -2.55% | 30,198 | 67,045,894 |
| 2024-07-23 | 23.39 | 23.79 | 22.32 | 22.34 | +1.04% | 45,683 | 104,435,328 |
| 2024-07-22 | 22.22 | 22.57 | 21.9 | 22.11 | -0.5% | 14,315 | 31,715,015 |
| 2024-07-19 | 21.74 | 22.57 | 21.5 | 22.22 | +1.97% | 18,230 | 40,392,483 |
| 2024-07-18 | 22.3 | 22.49 | 21.45 | 21.79 | -2.07% | 21,470 | 46,613,533 |
| 2024-07-17 | 23.07 | 23.14 | 22.22 | 22.25 | -4.01% | 17,725 | 40,057,154 |
| 2024-07-16 | 22.36 | 23.18 | 22.15 | 23.18 | +2.48% | 19,304 | 43,827,217 |
| 2024-07-15 | 22.87 | 22.98 | 22.51 | 22.62 | -1.14% | 10,900 | 24,728,076 |
| 2024-07-12 | 23.52 | 23.52 | 22.73 | 22.88 | -2.72% | 20,733 | 47,559,008 |
| 2024-07-11 | 22.74 | 23.63 | 22.52 | 23.52 | +5.05% | 21,901 | 50,736,340 |
| 2024-07-10 | 22.86 | 23.08 | 22.28 | 22.39 | -2.01% | 17,082 | 38,590,974 |
| 2024-07-09 | 22.2 | 22.89 | 22.11 | 22.85 | +3.21% | 15,717 | 35,438,046 |
| 2024-07-08 | 22.96 | 23.08 | 22.07 | 22.14 | -2.89% | 11,460 | 25,846,150 |
| 2024-07-05 | 22.55 | 22.87 | 22.18 | 22.8 | +1.11% | 10,845 | 24,375,474 |
| 2024-07-04 | 23.15 | 23.39 | 22.45 | 22.55 | -3.01% | 12,439 | 28,376,111 |
| 2024-07-03 | 23.3 | 23.85 | 23.08 | 23.25 | -0.6% | 12,114 | 28,315,763 |
| 2024-07-02 | 23.63 | 24.18 | 23.35 | 23.39 | -1.31% | 18,666 | 44,148,901 |
| 2024-07-01 | 23.2 | 23.74 | 22.85 | 23.7 | +2.2% | 18,063 | 42,173,258 |
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：