股票概览
26.15
0%
0
26.03
开盘价
26.3
最高价
25.5
最低价
259,099
成交量
数据更新至: 2024-07-31
技术指标
25.94
MA5 (5日均线)
25.63
MA10 (10日均线)
24.85
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 | 26.03 | 26.3 | 25.5 | 26.15 | 0% | 259,099 | 672,513,628 |
| 2024-07-30 | 26.19 | 26.43 | 25.7 | 26.15 | -0.15% | 206,715 | 538,453,331 |
| 2024-07-29 | 26.23 | 26.64 | 25.7 | 26.19 | -0.15% | 290,484 | 763,417,989 |
| 2024-07-26 | 24.97 | 26.23 | 24.97 | 26.23 | +5.05% | 362,456 | 937,597,405 |
| 2024-07-25 | 25.1 | 25.18 | 24.6 | 24.97 | -0.95% | 134,634 | 335,404,248 |
| 2024-07-24 | 24.9 | 25.64 | 24.88 | 25.21 | +1.2% | 231,639 | 586,769,338 |
| 2024-07-23 | 25.48 | 25.61 | 24.9 | 24.91 | -2.31% | 171,993 | 434,533,892 |
| 2024-07-22 | 25.55 | 25.98 | 25.37 | 25.5 | -0.39% | 227,563 | 583,922,921 |
| 2024-07-19 | 25.2 | 25.64 | 25.18 | 25.6 | +0.91% | 193,698 | 493,600,631 |
| 2024-07-18 | 24.71 | 25.5 | 24.64 | 25.37 | +2.17% | 270,068 | 679,408,019 |
| 2024-07-17 | 24.7 | 25.19 | 24.54 | 24.83 | +0.36% | 179,765 | 448,013,880 |
| 2024-07-16 | 24.3 | 24.75 | 24.2 | 24.74 | +1.06% | 123,403 | 303,165,263 |
| 2024-07-15 | 24.47 | 24.77 | 24.33 | 24.48 | +0.04% | 124,325 | 305,236,220 |
| 2024-07-12 | 24.43 | 24.67 | 24.25 | 24.47 | -0.12% | 100,097 | 244,447,006 |
| 2024-07-11 | 23.93 | 24.6 | 23.75 | 24.5 | +3.38% | 201,025 | 487,404,298 |
| 2024-07-10 | 23.73 | 23.93 | 23.56 | 23.7 | -0.55% | 115,367 | 273,538,983 |
| 2024-07-09 | 23.35 | 23.88 | 23.07 | 23.83 | +2.1% | 143,086 | 336,985,086 |
| 2024-07-08 | 23.4 | 24.1 | 23.26 | 23.34 | -0.85% | 129,192 | 304,650,715 |
| 2024-07-05 | 23.12 | 23.57 | 22.73 | 23.54 | +1.03% | 107,610 | 249,443,979 |
| 2024-07-04 | 23.47 | 23.74 | 23.19 | 23.3 | -0.81% | 105,763 | 247,727,935 |
| 2024-07-03 | 23.88 | 23.94 | 23.38 | 23.49 | -1.96% | 101,007 | 237,559,501 |
| 2024-07-02 | 24.05 | 24.3 | 23.74 | 23.96 | -0.91% | 122,256 | 293,389,555 |
| 2024-07-01 | 23.87 | 24.27 | 23.78 | 24.18 | +0.62% | 125,851 | 302,756,697 |
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：