股票概览
21.45
+6.29%
+1.27
20.16
开盘价
21.47
最高价
20.01
最低价
10,928
成交量
数据更新至: 2024-07-31
技术指标
20.57
MA5 (5日均线)
21.05
MA10 (10日均线)
21.47
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 | 20.16 | 21.47 | 20.01 | 21.45 | +6.29% | 10,928 | 22,876,545 |
| 2024-07-30 | 20.01 | 20.5 | 19.94 | 20.18 | -0.05% | 5,637 | 11,386,174 |
| 2024-07-29 | 20.69 | 20.69 | 20.08 | 20.19 | -1.9% | 6,523 | 13,234,928 |
| 2024-07-26 | 20.43 | 20.81 | 20.31 | 20.58 | +0.54% | 5,936 | 12,195,066 |
| 2024-07-25 | 19.85 | 20.88 | 19.8 | 20.47 | +2.25% | 12,496 | 25,574,647 |
| 2024-07-24 | 21.27 | 21.57 | 19.86 | 20.02 | -6.01% | 19,873 | 40,357,971 |
| 2024-07-23 | 22.55 | 22.55 | 21.26 | 21.3 | -4.74% | 8,162 | 17,762,443 |
| 2024-07-22 | 22.33 | 22.56 | 22.12 | 22.36 | +0.22% | 6,911 | 15,432,682 |
| 2024-07-19 | 21.55 | 22.44 | 21.45 | 22.31 | +3% | 11,629 | 25,794,940 |
| 2024-07-18 | 21.51 | 21.83 | 21.02 | 21.66 | -0.46% | 6,850 | 14,707,241 |
| 2024-07-17 | 21.37 | 22.06 | 21.21 | 21.76 | +1.92% | 7,767 | 16,832,451 |
| 2024-07-16 | 21.24 | 21.7 | 21 | 21.35 | -0.23% | 6,603 | 14,072,079 |
| 2024-07-15 | 22.47 | 22.5 | 21.4 | 21.4 | -4.89% | 10,254 | 22,241,234 |
| 2024-07-12 | 22.48 | 22.87 | 22.16 | 22.5 | +0.45% | 9,771 | 21,941,669 |
| 2024-07-11 | 22.06 | 22.46 | 21.85 | 22.4 | +3.66% | 9,623 | 21,409,680 |
| 2024-07-10 | 21.47 | 22.09 | 21.4 | 21.61 | -1.23% | 7,930 | 17,275,958 |
| 2024-07-09 | 21.53 | 21.99 | 20.9 | 21.88 | +1.63% | 13,626 | 29,188,134 |
| 2024-07-08 | 22.46 | 22.78 | 21.4 | 21.53 | -5.15% | 13,377 | 29,393,546 |
| 2024-07-05 | 21.68 | 22.76 | 21.61 | 22.7 | +4.61% | 10,642 | 23,718,650 |
| 2024-07-04 | 22.32 | 22.37 | 21.6 | 21.7 | -2.82% | 8,747 | 19,142,603 |
| 2024-07-03 | 22.71 | 22.71 | 22.26 | 22.33 | -1.63% | 6,918 | 15,484,131 |
| 2024-07-02 | 22.5 | 22.71 | 22.3 | 22.7 | +0.89% | 7,607 | 17,157,612 |
| 2024-07-01 | 22.36 | 22.65 | 22 | 22.5 | 0% | 10,232 | 22,808,522 |
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：