股票概览
25.87
+0.12%
+0.03
25.5
开盘价
26.28
最高价
24.88
最低价
41,654
成交量
数据更新至: 2024-07-31
技术指标
25.38
MA5 (5日均线)
24.33
MA10 (10日均线)
23.66
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 | 25.5 | 26.28 | 24.88 | 25.87 | +0.12% | 41,654 | 106,788,939 |
| 2024-07-30 | 24.7 | 25.92 | 24.45 | 25.84 | +3.98% | 29,708 | 75,111,563 |
| 2024-07-29 | 25.29 | 25.37 | 24.65 | 24.85 | -1.86% | 16,698 | 41,660,092 |
| 2024-07-26 | 25 | 25.64 | 24.3 | 25.32 | +1.28% | 31,339 | 78,541,956 |
| 2024-07-25 | 24.14 | 25.3 | 23.99 | 25 | +2.92% | 28,027 | 69,236,126 |
| 2024-07-24 | 23.14 | 24.52 | 22.76 | 24.29 | +3.76% | 28,123 | 67,737,438 |
| 2024-07-23 | 23.02 | 24.65 | 23.01 | 23.41 | +1.21% | 16,712 | 39,730,860 |
| 2024-07-22 | 23.05 | 23.31 | 22.96 | 23.13 | +0.43% | 5,287 | 12,229,307 |
| 2024-07-19 | 22.86 | 23.15 | 22.53 | 23.03 | +2.26% | 6,673 | 15,315,968 |
| 2024-07-18 | 22.76 | 22.96 | 22.27 | 22.52 | -1.05% | 5,623 | 12,654,666 |
| 2024-07-17 | 22.97 | 23.05 | 22.63 | 22.76 | -0.91% | 4,521 | 10,326,924 |
| 2024-07-16 | 22.85 | 23.13 | 22.76 | 22.97 | +0.53% | 3,576 | 8,188,489 |
| 2024-07-15 | 23.36 | 23.4 | 22.78 | 22.85 | -1.89% | 4,577 | 10,511,625 |
| 2024-07-12 | 23.49 | 23.79 | 23.29 | 23.29 | -1.02% | 5,068 | 11,880,737 |
| 2024-07-11 | 23.38 | 23.61 | 23.21 | 23.53 | +2.62% | 8,988 | 21,065,716 |
| 2024-07-10 | 22.89 | 23.27 | 22.81 | 22.93 | -0.09% | 5,519 | 12,720,003 |
| 2024-07-09 | 22.45 | 22.95 | 22.12 | 22.95 | +2.27% | 6,871 | 15,523,651 |
| 2024-07-08 | 23.09 | 23.14 | 22.38 | 22.44 | -3.36% | 5,737 | 13,001,795 |
| 2024-07-05 | 22.9 | 23.28 | 22.63 | 23.22 | +1.22% | 4,346 | 9,998,331 |
| 2024-07-04 | 23.54 | 23.81 | 22.91 | 22.94 | -2.96% | 7,896 | 18,360,995 |
| 2024-07-03 | 23.99 | 24.19 | 23.58 | 23.64 | -1.29% | 5,386 | 12,804,608 |
| 2024-07-02 | 24 | 24.26 | 23.85 | 23.95 | +0.13% | 6,108 | 14,709,593 |
| 2024-07-01 | 24.15 | 24.15 | 23.6 | 23.92 | +0.25% | 4,864 | 11,593,781 |
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：