股票概览
22.56
+4.93%
+1.06
21.5
开盘价
22.6
最高价
21.4
最低价
22,153
成交量
数据更新至: 2024-07-31
技术指标
21.87
MA5 (5日均线)
21.89
MA10 (10日均线)
22.25
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 | 21.5 | 22.6 | 21.4 | 22.56 | +4.93% | 22,153 | 49,162,128 |
| 2024-07-30 | 21.51 | 21.56 | 21.23 | 21.5 | -0.51% | 13,759 | 29,444,592 |
| 2024-07-29 | 21.99 | 21.99 | 21.56 | 21.61 | -1.55% | 11,351 | 24,605,764 |
| 2024-07-26 | 21.76 | 22.2 | 21.76 | 21.95 | +1.06% | 11,734 | 25,825,881 |
| 2024-07-25 | 21.22 | 21.99 | 21.21 | 21.72 | +1.21% | 13,281 | 28,809,100 |
| 2024-07-24 | 21.69 | 21.73 | 21.4 | 21.46 | -1.2% | 13,525 | 29,106,832 |
| 2024-07-23 | 22.2 | 22.33 | 21.7 | 21.72 | -2.16% | 13,959 | 30,802,495 |
| 2024-07-22 | 22 | 22.55 | 21.99 | 22.2 | +0.23% | 17,308 | 38,519,846 |
| 2024-07-19 | 21.9 | 22.24 | 21.75 | 22.15 | +0.68% | 16,604 | 36,610,326 |
| 2024-07-18 | 21.85 | 22.08 | 21.5 | 22 | +0.23% | 16,488 | 36,112,742 |
| 2024-07-17 | 21.6 | 22.11 | 21.49 | 21.95 | +1.48% | 22,017 | 48,040,394 |
| 2024-07-16 | 21.75 | 22 | 21.43 | 21.63 | -0.87% | 32,414 | 70,230,733 |
| 2024-07-15 | 23.09 | 23.41 | 21.58 | 21.82 | -6.87% | 49,665 | 109,279,414 |
| 2024-07-12 | 23.9 | 23.9 | 23 | 23.43 | -2.01% | 48,966 | 114,227,762 |
| 2024-07-11 | 23.21 | 23.98 | 23.08 | 23.91 | +4.36% | 27,200 | 64,373,815 |
| 2024-07-10 | 22.6 | 23.09 | 22.41 | 22.91 | +1.37% | 18,168 | 41,611,498 |
| 2024-07-09 | 21.94 | 22.71 | 21.91 | 22.6 | +1.85% | 19,718 | 44,109,335 |
| 2024-07-08 | 23.07 | 23.07 | 22.08 | 22.19 | -2.8% | 23,385 | 52,425,670 |
| 2024-07-05 | 22.8 | 22.91 | 22.55 | 22.83 | +0.13% | 15,580 | 35,440,325 |
| 2024-07-04 | 23.33 | 23.44 | 22.72 | 22.8 | -2.36% | 13,513 | 31,059,431 |
| 2024-07-03 | 23.61 | 23.72 | 23.21 | 23.35 | -1.1% | 13,505 | 31,606,269 |
| 2024-07-02 | 24 | 24 | 23.53 | 23.61 | -1.09% | 14,560 | 34,499,016 |
| 2024-07-01 | 23.83 | 24.13 | 23.44 | 23.87 | +0.04% | 12,127 | 28,842,203 |
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：