股票概览
24.22
+2.98%
+0.7
23.51
开盘价
24.22
最高价
23.44
最低价
13,538
成交量
数据更新至: 2024-07-31
技术指标
23.44
MA5 (5日均线)
23.31
MA10 (10日均线)
23.53
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 | 23.51 | 24.22 | 23.44 | 24.22 | +2.98% | 13,538 | 32,401,474 |
| 2024-07-30 | 23.25 | 23.58 | 23.11 | 23.52 | +0.86% | 9,359 | 21,917,080 |
| 2024-07-29 | 23.31 | 23.5 | 23.01 | 23.32 | +0.04% | 8,450 | 19,672,944 |
| 2024-07-26 | 22.83 | 23.38 | 22.83 | 23.31 | +2.1% | 10,463 | 24,289,399 |
| 2024-07-25 | 22.8 | 23.08 | 22.33 | 22.83 | -0.48% | 9,676 | 21,994,620 |
| 2024-07-24 | 23.15 | 23.38 | 22.82 | 22.94 | -0.82% | 13,878 | 31,949,347 |
| 2024-07-23 | 23.75 | 23.84 | 23.13 | 23.13 | -2.82% | 9,837 | 23,140,576 |
| 2024-07-22 | 23.5 | 23.96 | 23.5 | 23.8 | +2.28% | 13,708 | 32,591,414 |
| 2024-07-19 | 22.55 | 23.53 | 22.53 | 23.27 | +2.06% | 13,251 | 30,720,922 |
| 2024-07-18 | 22.78 | 22.95 | 22.17 | 22.8 | -0.91% | 12,584 | 28,301,792 |
| 2024-07-17 | 23.1 | 23.66 | 22.97 | 23.01 | -1.79% | 10,824 | 25,068,817 |
| 2024-07-16 | 23.3 | 23.6 | 23.03 | 23.43 | +0.04% | 8,731 | 20,387,009 |
| 2024-07-15 | 24.01 | 24.03 | 23.26 | 23.42 | -2.5% | 10,337 | 24,242,421 |
| 2024-07-12 | 24.3 | 24.44 | 23.96 | 24.02 | -1.31% | 9,940 | 23,979,237 |
| 2024-07-11 | 24.07 | 24.43 | 24.06 | 24.34 | +2.14% | 13,400 | 32,591,257 |
| 2024-07-10 | 23.8 | 24.3 | 23.51 | 23.83 | -0.17% | 12,116 | 29,042,723 |
| 2024-07-09 | 23.69 | 23.89 | 22.93 | 23.87 | +2.05% | 14,576 | 34,192,717 |
| 2024-07-08 | 24.52 | 24.53 | 23.35 | 23.39 | -4.37% | 14,396 | 34,101,915 |
| 2024-07-05 | 23.73 | 24.6 | 23.25 | 24.46 | +2.99% | 17,921 | 43,296,646 |
| 2024-07-04 | 24.64 | 25.01 | 23.72 | 23.75 | -3.89% | 18,879 | 45,586,591 |
| 2024-07-03 | 25.56 | 25.57 | 24.6 | 24.71 | -3.36% | 16,037 | 40,006,923 |
| 2024-07-02 | 24.8 | 25.78 | 24.8 | 25.57 | +2.53% | 20,896 | 53,358,625 |
| 2024-07-01 | 24.71 | 25.12 | 24.38 | 24.94 | -0.04% | 13,039 | 32,182,421 |
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：