股票概览
22.65
+4.23%
+0.92
21.8
开盘价
22.8
最高价
21.5
最低价
2,321
成交量
数据更新至: 2024-07-31
技术指标
21.96
MA5 (5日均线)
22.93
MA10 (10日均线)
23.35
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 | 21.8 | 22.8 | 21.5 | 22.65 | +4.23% | 2,321 | 5,198,583 |
| 2024-07-30 | 21.62 | 22.08 | 21.47 | 21.73 | +0.28% | 1,868 | 4,066,081 |
| 2024-07-29 | 21.73 | 21.88 | 21.19 | 21.67 | -0.78% | 1,810 | 3,914,783 |
| 2024-07-26 | 22.19 | 22.4 | 21.68 | 21.84 | -0.23% | 2,753 | 6,040,377 |
| 2024-07-25 | 22.02 | 22.58 | 21.68 | 21.89 | -0.5% | 2,527 | 5,566,890 |
| 2024-07-24 | 23.34 | 23.74 | 21.88 | 22 | -6.1% | 3,857 | 8,699,151 |
| 2024-07-23 | 24.49 | 24.95 | 23.23 | 23.43 | -3.98% | 2,316 | 5,572,109 |
| 2024-07-22 | 24.52 | 24.8 | 24.3 | 24.4 | -1.01% | 1,558 | 3,818,285 |
| 2024-07-19 | 24.91 | 25.43 | 24.61 | 24.65 | -1.44% | 1,929 | 4,807,782 |
| 2024-07-18 | 24.1 | 25.15 | 23.94 | 25.01 | +1.87% | 3,399 | 8,376,942 |
| 2024-07-17 | 24.65 | 25 | 24.25 | 24.55 | -1.01% | 1,212 | 2,978,642 |
| 2024-07-16 | 24.92 | 25.51 | 24.62 | 24.8 | -1.39% | 2,636 | 6,560,876 |
| 2024-07-15 | 24.49 | 25.58 | 24.05 | 25.15 | +1.66% | 5,338 | 13,429,461 |
| 2024-07-12 | 23.9 | 25.43 | 23.89 | 24.74 | +2.87% | 5,260 | 13,057,047 |
| 2024-07-11 | 24.31 | 24.5 | 23.79 | 24.05 | +0.63% | 3,159 | 7,600,500 |
| 2024-07-10 | 23.76 | 24.53 | 23.4 | 23.9 | +0.84% | 5,203 | 12,458,819 |
| 2024-07-09 | 22.52 | 23.8 | 22.38 | 23.7 | +3.99% | 5,500 | 12,835,440 |
| 2024-07-08 | 23.27 | 24.38 | 22 | 22.79 | -2.19% | 6,974 | 16,026,460 |
| 2024-07-05 | 20.78 | 23.5 | 20.28 | 23.3 | +12.56% | 5,205 | 11,472,729 |
| 2024-07-04 | 21.8 | 21.97 | 20.7 | 20.7 | -5.31% | 1,701 | 3,630,774 |
| 2024-07-03 | 22.32 | 22.54 | 21.55 | 21.86 | -2.28% | 1,938 | 4,278,318 |
| 2024-07-02 | 22.48 | 22.78 | 22.34 | 22.37 | -0.8% | 1,594 | 3,593,793 |
| 2024-07-01 | 23.35 | 23.35 | 22.43 | 22.55 | -1.66% | 1,769 | 4,005,867 |
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：