股票概览
23.4
+4.23%
+0.95
22.45
开盘价
23.61
最高价
22.23
最低价
16,786
成交量
数据更新至: 2024-07-31
技术指标
22.66
MA5 (5日均线)
22.79
MA10 (10日均线)
22.76
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 | 22.45 | 23.61 | 22.23 | 23.4 | +4.23% | 16,786 | 38,439,028 |
| 2024-07-30 | 22.25 | 22.96 | 22.22 | 22.45 | +0.13% | 10,063 | 22,664,564 |
| 2024-07-29 | 22.77 | 22.8 | 22.15 | 22.42 | -1.19% | 8,820 | 19,733,974 |
| 2024-07-26 | 22.36 | 22.98 | 22.21 | 22.69 | +1.52% | 9,826 | 22,325,628 |
| 2024-07-25 | 22.1 | 22.78 | 22.07 | 22.35 | 0% | 7,212 | 16,183,169 |
| 2024-07-24 | 22.02 | 22.68 | 22.02 | 22.35 | +0.04% | 12,509 | 28,034,679 |
| 2024-07-23 | 23.18 | 23.3 | 22.3 | 22.34 | -4.49% | 13,646 | 31,090,370 |
| 2024-07-22 | 23.6 | 23.6 | 23.1 | 23.39 | -0.38% | 9,702 | 22,584,770 |
| 2024-07-19 | 22.98 | 23.75 | 22.75 | 23.48 | +1.95% | 13,087 | 30,722,151 |
| 2024-07-18 | 22 | 23.1 | 21.65 | 23.03 | +3.32% | 15,692 | 35,218,880 |
| 2024-07-17 | 22.78 | 22.78 | 22.04 | 22.29 | -1.28% | 14,117 | 31,516,976 |
| 2024-07-16 | 23.11 | 23.11 | 22.02 | 22.58 | -0.4% | 15,087 | 33,973,219 |
| 2024-07-15 | 23.31 | 23.53 | 22.64 | 22.67 | -3.33% | 15,740 | 36,002,311 |
| 2024-07-12 | 24.07 | 24.56 | 23.13 | 23.45 | -2.33% | 27,547 | 65,323,463 |
| 2024-07-11 | 23.53 | 24.1 | 23.2 | 24.01 | +3.67% | 28,840 | 68,549,916 |
| 2024-07-10 | 22.64 | 23.55 | 22.22 | 23.16 | +2.34% | 25,475 | 58,447,316 |
| 2024-07-09 | 22.12 | 22.87 | 22 | 22.63 | +0.27% | 19,531 | 43,800,104 |
| 2024-07-08 | 22.49 | 23.09 | 22.25 | 22.57 | +1.44% | 23,306 | 52,662,085 |
| 2024-07-05 | 21.45 | 22.38 | 21.3 | 22.25 | +2.3% | 23,794 | 52,031,534 |
| 2024-07-04 | 22.93 | 22.93 | 21.53 | 21.75 | -3.33% | 24,561 | 53,916,006 |
| 2024-07-03 | 22.14 | 22.64 | 21.7 | 22.5 | +0.76% | 17,736 | 39,395,081 |
| 2024-07-02 | 22.3 | 22.52 | 21.92 | 22.33 | -0.13% | 27,318 | 60,734,831 |
| 2024-07-01 | 24.45 | 24.45 | 22.03 | 22.36 | -8.55% | 49,972 | 113,960,753 |
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：