股票概览
21.83
+5.97%
+1.23
20.55
开盘价
21.88
最高价
20.4
最低价
11,970
成交量
数据更新至: 2024-07-31
技术指标
20.82
MA5 (5日均线)
20.85
MA10 (10日均线)
21.70
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 | 20.55 | 21.88 | 20.4 | 21.83 | +5.97% | 11,970 | 25,558,265 |
| 2024-07-30 | 20.43 | 20.94 | 20.23 | 20.6 | -0.24% | 8,147 | 16,775,923 |
| 2024-07-29 | 20.66 | 20.99 | 20.32 | 20.65 | -1.01% | 8,503 | 17,527,925 |
| 2024-07-26 | 19.92 | 20.98 | 19.92 | 20.86 | +3.52% | 11,877 | 24,663,012 |
| 2024-07-25 | 19.9 | 20.53 | 19.82 | 20.15 | -0.1% | 7,322 | 14,758,039 |
| 2024-07-24 | 20.71 | 20.91 | 20.1 | 20.17 | -2.61% | 9,061 | 18,442,821 |
| 2024-07-23 | 21.75 | 21.75 | 20.5 | 20.71 | -4.65% | 11,395 | 24,082,751 |
| 2024-07-22 | 21.28 | 22.52 | 21.13 | 21.72 | +2.79% | 19,820 | 43,253,595 |
| 2024-07-19 | 20.66 | 21.46 | 20.38 | 21.13 | +2.23% | 11,227 | 23,551,391 |
| 2024-07-18 | 21.16 | 21.16 | 19.93 | 20.67 | -2.87% | 16,559 | 33,746,457 |
| 2024-07-17 | 21.9 | 22.26 | 21.25 | 21.28 | -3.05% | 9,539 | 20,569,460 |
| 2024-07-16 | 21.8 | 22.01 | 21.37 | 21.95 | +0.69% | 10,009 | 21,767,850 |
| 2024-07-15 | 22.88 | 22.99 | 21.61 | 21.8 | -4.22% | 9,615 | 21,076,287 |
| 2024-07-12 | 23.73 | 23.74 | 22.65 | 22.76 | -3.35% | 8,553 | 19,630,041 |
| 2024-07-11 | 23.12 | 23.63 | 23.03 | 23.55 | +3.93% | 6,216 | 14,546,367 |
| 2024-07-10 | 22.5 | 23.25 | 22.39 | 22.66 | -0.83% | 5,334 | 12,206,353 |
| 2024-07-09 | 22.28 | 23.2 | 22.02 | 22.85 | +2.93% | 10,044 | 22,711,293 |
| 2024-07-08 | 23 | 23.15 | 22.19 | 22.2 | -4.1% | 5,612 | 12,633,210 |
| 2024-07-05 | 23.38 | 23.55 | 22.73 | 23.15 | -0.26% | 4,660 | 10,777,315 |
| 2024-07-04 | 24.21 | 24.29 | 23.09 | 23.21 | -2.93% | 4,955 | 11,671,535 |
| 2024-07-03 | 24.37 | 24.47 | 23.73 | 23.91 | -2.29% | 3,568 | 8,589,529 |
| 2024-07-02 | 24.24 | 24.66 | 24.14 | 24.47 | +0.87% | 5,582 | 13,604,731 |
| 2024-07-01 | 25.06 | 25.29 | 23.66 | 24.26 | -3.08% | 12,432 | 30,181,626 |
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：