股票概览
25.99
+2.16%
+0.55
25.4
开盘价
26.1
最高价
25.11
最低价
169,213
成交量
数据更新至: 2024-07-31
技术指标
26.31
MA5 (5日均线)
26.93
MA10 (10日均线)
27.24
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 | 25.4 | 26.1 | 25.11 | 25.99 | +2.16% | 169,213 | 433,956,137 |
| 2024-07-30 | 25.74 | 25.74 | 25.01 | 25.44 | -1.17% | 167,241 | 422,063,822 |
| 2024-07-29 | 27.43 | 27.44 | 25.6 | 25.74 | -5.65% | 175,988 | 460,083,431 |
| 2024-07-26 | 27.09 | 27.73 | 27 | 27.28 | +0.7% | 67,150 | 183,422,749 |
| 2024-07-25 | 26.64 | 27.65 | 26.55 | 27.09 | +1.27% | 132,227 | 359,228,194 |
| 2024-07-24 | 27.18 | 27.3 | 26.56 | 26.75 | -1.33% | 71,744 | 192,123,693 |
| 2024-07-23 | 27.79 | 27.83 | 27.1 | 27.11 | -2.41% | 70,955 | 194,909,033 |
| 2024-07-22 | 28.2 | 28.2 | 27.66 | 27.78 | -0.89% | 57,139 | 158,869,868 |
| 2024-07-19 | 28.1 | 28.24 | 27.78 | 28.03 | -0.25% | 70,815 | 198,325,260 |
| 2024-07-18 | 27.77 | 28.24 | 27.6 | 28.1 | +0.97% | 87,342 | 244,406,881 |
| 2024-07-17 | 27.08 | 28.05 | 26.99 | 27.83 | +2.73% | 118,565 | 327,801,111 |
| 2024-07-16 | 27.43 | 27.46 | 26.84 | 27.09 | -1.56% | 93,942 | 254,091,647 |
| 2024-07-15 | 27.39 | 27.96 | 27.35 | 27.52 | -0.11% | 98,784 | 272,300,572 |
| 2024-07-12 | 27.05 | 27.67 | 26.95 | 27.55 | +2.11% | 175,780 | 480,417,476 |
| 2024-07-11 | 27.3 | 27.44 | 26.75 | 26.98 | -0.3% | 131,615 | 355,416,443 |
| 2024-07-10 | 27.28 | 27.5 | 26.76 | 27.06 | -0.88% | 114,623 | 310,826,106 |
| 2024-07-09 | 27.7 | 27.79 | 26.88 | 27.3 | -2.15% | 141,310 | 386,294,349 |
| 2024-07-08 | 28.24 | 28.28 | 27.68 | 27.9 | -0.92% | 95,316 | 266,919,180 |
| 2024-07-05 | 28.15 | 28.45 | 27.8 | 28.16 | +0.14% | 89,848 | 252,224,858 |
| 2024-07-04 | 28.52 | 28.65 | 27.86 | 28.12 | -1.33% | 101,107 | 285,618,374 |
| 2024-07-03 | 29.25 | 29.4 | 28.38 | 28.5 | -2.83% | 145,367 | 416,856,416 |
| 2024-07-02 | 30.6 | 30.65 | 29.06 | 29.33 | -4.37% | 128,431 | 379,765,323 |
| 2024-07-01 | 29.62 | 31.03 | 29.62 | 30.67 | +3.41% | 94,719 | 289,933,680 |
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：