股票概览
23.76
+5.88%
+1.32
22.3
开盘价
24.09
最高价
22.17
最低价
21,533
成交量
数据更新至: 2024-07-31
技术指标
22.99
MA5 (5日均线)
23.51
MA10 (10日均线)
23.14
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 | 22.3 | 24.09 | 22.17 | 23.76 | +5.88% | 21,533 | 50,344,055 |
| 2024-07-30 | 22.68 | 22.73 | 22.04 | 22.44 | -0.53% | 8,637 | 19,366,101 |
| 2024-07-29 | 22.97 | 23.27 | 22.51 | 22.56 | -0.62% | 14,746 | 33,680,108 |
| 2024-07-26 | 23.47 | 23.57 | 22.6 | 22.7 | -3.28% | 21,638 | 49,548,699 |
| 2024-07-25 | 24.08 | 24.09 | 23.29 | 23.47 | -2.69% | 12,303 | 29,156,968 |
| 2024-07-24 | 23.59 | 24.5 | 23.44 | 24.12 | +1.77% | 20,718 | 49,908,967 |
| 2024-07-23 | 24.61 | 24.74 | 23.49 | 23.7 | -3.85% | 23,180 | 55,711,060 |
| 2024-07-22 | 24.14 | 25.14 | 24.1 | 24.65 | +1.48% | 25,230 | 62,118,843 |
| 2024-07-19 | 23.33 | 24.47 | 23 | 24.29 | +3.85% | 32,338 | 77,831,467 |
| 2024-07-18 | 22.67 | 23.55 | 22.38 | 23.39 | +2.27% | 25,241 | 58,296,720 |
| 2024-07-17 | 22.47 | 23.29 | 22.36 | 22.87 | +0.75% | 22,510 | 51,557,400 |
| 2024-07-16 | 22.08 | 22.77 | 22.06 | 22.7 | +0.53% | 15,621 | 35,088,680 |
| 2024-07-15 | 23.09 | 23.21 | 22.17 | 22.58 | -3.3% | 17,415 | 39,263,616 |
| 2024-07-12 | 22.85 | 24.4 | 22.8 | 23.35 | +1.92% | 36,932 | 87,570,504 |
| 2024-07-11 | 21.99 | 23.2 | 21.39 | 22.91 | +6.56% | 46,762 | 105,918,339 |
| 2024-07-10 | 21.79 | 22.1 | 21.25 | 21.5 | -1.92% | 25,999 | 56,260,036 |
| 2024-07-09 | 22.3 | 22.78 | 21.33 | 21.92 | -1.7% | 42,313 | 92,028,708 |
| 2024-07-08 | 23.95 | 24.22 | 21.8 | 22.3 | -7.93% | 46,125 | 103,898,351 |
| 2024-07-05 | 23.21 | 24.39 | 23 | 24.22 | +3.46% | 17,345 | 41,154,829 |
| 2024-07-04 | 24.16 | 24.41 | 23.19 | 23.41 | -3.38% | 24,200 | 57,159,306 |
| 2024-07-03 | 24.44 | 24.63 | 24.03 | 24.23 | -1.7% | 12,181 | 29,597,107 |
| 2024-07-02 | 25.51 | 25.79 | 24.4 | 24.65 | -3.56% | 20,803 | 51,819,622 |
| 2024-07-01 | 25.61 | 25.98 | 24.9 | 25.56 | +0.2% | 20,530 | 52,040,558 |
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：