股票概览
20.82
+3.84%
+0.77
20.02
开盘价
20.96
最高价
19.94
最低价
21,703
成交量
数据更新至: 2024-07-31
技术指标
20.52
MA5 (5日均线)
20.88
MA10 (10日均线)
21.34
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 | 20.02 | 20.96 | 19.94 | 20.82 | +3.84% | 21,703 | 44,573,743 |
| 2024-07-30 | 20.01 | 20.39 | 19.85 | 20.05 | -0.15% | 11,401 | 22,921,866 |
| 2024-07-29 | 20.81 | 20.96 | 20.03 | 20.08 | -3.88% | 16,485 | 33,404,501 |
| 2024-07-26 | 20.66 | 21.1 | 20.6 | 20.89 | +0.63% | 13,410 | 27,977,474 |
| 2024-07-25 | 20.39 | 21.23 | 20.25 | 20.76 | +1.81% | 16,054 | 33,455,887 |
| 2024-07-24 | 20.78 | 20.99 | 20.33 | 20.39 | -1.97% | 15,310 | 31,589,722 |
| 2024-07-23 | 21.67 | 21.73 | 20.76 | 20.8 | -4.5% | 15,014 | 31,716,517 |
| 2024-07-22 | 21.65 | 22.29 | 21.52 | 21.78 | +0.41% | 15,790 | 34,449,549 |
| 2024-07-19 | 21.3 | 21.92 | 21.22 | 21.69 | +0.65% | 15,710 | 34,040,646 |
| 2024-07-18 | 21.59 | 21.83 | 21.09 | 21.55 | -0.69% | 10,938 | 23,403,744 |
| 2024-07-17 | 21.71 | 22.14 | 21.63 | 21.7 | -0.18% | 11,379 | 24,898,554 |
| 2024-07-16 | 21.77 | 22.06 | 21.4 | 21.74 | -0.59% | 13,735 | 29,755,088 |
| 2024-07-15 | 22.42 | 22.55 | 21.8 | 21.87 | -2.76% | 18,431 | 40,889,215 |
| 2024-07-12 | 22.59 | 22.85 | 22.24 | 22.49 | -0.4% | 11,787 | 26,558,505 |
| 2024-07-11 | 22 | 22.79 | 21.71 | 22.58 | +4.68% | 14,783 | 33,171,148 |
| 2024-07-10 | 21.7 | 22.29 | 21.45 | 21.57 | -1.06% | 12,851 | 28,039,596 |
| 2024-07-09 | 21.16 | 22.01 | 20.8 | 21.8 | +1.87% | 16,077 | 34,411,799 |
| 2024-07-08 | 21.67 | 21.67 | 21.08 | 21.4 | -0.83% | 8,004 | 17,067,339 |
| 2024-07-05 | 21.26 | 21.79 | 21.01 | 21.58 | +1.31% | 10,174 | 21,743,478 |
| 2024-07-04 | 21.81 | 22.04 | 21.21 | 21.3 | -2.29% | 11,583 | 24,962,027 |
| 2024-07-03 | 22.38 | 22.55 | 21.5 | 21.8 | -2.64% | 15,317 | 33,527,386 |
| 2024-07-02 | 23.15 | 23.15 | 22.35 | 22.39 | -3.2% | 12,863 | 29,053,063 |
| 2024-07-01 | 23.2 | 23.7 | 22.71 | 23.13 | -0.6% | 10,241 | 23,622,007 |
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：