股票概览
26.19
+6.29%
+1.55
24.53
开盘价
26.45
最高价
24.42
最低价
30,102
成交量
数据更新至: 2024-07-31
技术指标
25.15
MA5 (5日均线)
25.94
MA10 (10日均线)
26.90
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 | 24.53 | 26.45 | 24.42 | 26.19 | +6.29% | 30,102 | 77,488,628 |
| 2024-07-30 | 24.45 | 24.7 | 24.17 | 24.64 | +0.9% | 18,751 | 45,903,754 |
| 2024-07-29 | 25.18 | 25.26 | 24.36 | 24.42 | -3.17% | 21,053 | 51,910,127 |
| 2024-07-26 | 25.5 | 25.79 | 25.1 | 25.22 | -0.24% | 16,543 | 42,007,249 |
| 2024-07-25 | 25.23 | 25.8 | 24.79 | 25.28 | +0.2% | 22,216 | 56,145,976 |
| 2024-07-24 | 25.8 | 26.07 | 25.09 | 25.23 | -2.62% | 20,520 | 52,089,739 |
| 2024-07-23 | 26.84 | 26.93 | 25.9 | 25.91 | -3.39% | 21,470 | 56,394,534 |
| 2024-07-22 | 27.58 | 27.81 | 26.73 | 26.82 | -2.79% | 21,539 | 58,337,375 |
| 2024-07-19 | 28.09 | 28.09 | 27.22 | 27.59 | -1.78% | 28,929 | 79,821,021 |
| 2024-07-18 | 27.2 | 28.24 | 26.82 | 28.09 | +2.11% | 17,065 | 47,164,516 |
| 2024-07-17 | 26.46 | 27.59 | 26.42 | 27.51 | +3.27% | 18,136 | 49,259,907 |
| 2024-07-16 | 27.51 | 27.77 | 26.5 | 26.64 | -3.48% | 15,967 | 43,051,632 |
| 2024-07-15 | 28.17 | 28.33 | 27.47 | 27.6 | -2.47% | 9,306 | 25,857,049 |
| 2024-07-12 | 28.4 | 28.8 | 28.06 | 28.3 | -0.77% | 11,043 | 31,322,483 |
| 2024-07-11 | 27.82 | 28.95 | 27.81 | 28.52 | +3.48% | 14,803 | 42,085,974 |
| 2024-07-10 | 27.02 | 27.98 | 26.87 | 27.56 | +0.29% | 10,323 | 28,420,370 |
| 2024-07-09 | 27.41 | 27.95 | 26.85 | 27.48 | -1.15% | 14,251 | 38,923,792 |
| 2024-07-08 | 28.38 | 28.62 | 27.65 | 27.8 | -2.59% | 9,442 | 26,480,890 |
| 2024-07-05 | 28.5 | 28.78 | 28.12 | 28.54 | -0.59% | 8,076 | 23,087,478 |
| 2024-07-04 | 29.65 | 29.8 | 28.66 | 28.71 | -3.79% | 12,113 | 35,123,512 |
| 2024-07-03 | 29.8 | 30.26 | 29.5 | 29.84 | +0.51% | 8,267 | 24,771,533 |
| 2024-07-02 | 29.5 | 30.37 | 29.17 | 29.69 | +0.07% | 13,530 | 40,342,277 |
| 2024-07-01 | 28.33 | 30.2 | 28.04 | 29.67 | +4.95% | 14,746 | 42,766,465 |
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：