股票概览
24.65
+2.45%
+0.59
23.89
开盘价
24.97
最高价
23.69
最低价
366,421
成交量
数据更新至: 2024-07-31
技术指标
23.89
MA5 (5日均线)
25.10
MA10 (10日均线)
25.01
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 | 23.89 | 24.97 | 23.69 | 24.65 | +2.45% | 366,421 | 900,286,723 |
| 2024-07-30 | 23.3 | 24.1 | 22.91 | 24.06 | +2.12% | 317,353 | 752,607,145 |
| 2024-07-29 | 23.48 | 24.15 | 23.25 | 23.56 | +0.6% | 261,210 | 621,380,309 |
| 2024-07-26 | 23.6 | 24.12 | 23.34 | 23.42 | -1.39% | 335,191 | 791,520,103 |
| 2024-07-25 | 25.15 | 25.23 | 23.72 | 23.75 | -7.19% | 454,262 | 1,101,176,643 |
| 2024-07-24 | 25.31 | 26.09 | 24.98 | 25.59 | +0.87% | 331,002 | 846,160,359 |
| 2024-07-23 | 26.63 | 26.63 | 25.34 | 25.37 | -5.58% | 401,971 | 1,043,108,906 |
| 2024-07-22 | 26.61 | 27.1 | 26.11 | 26.87 | +0.98% | 432,983 | 1,151,242,360 |
| 2024-07-19 | 26.7 | 28.27 | 26.5 | 26.61 | -1.81% | 700,848 | 1,913,839,706 |
| 2024-07-18 | 25.13 | 27.24 | 24.9 | 27.1 | +6.23% | 603,757 | 1,572,864,785 |
| 2024-07-17 | 26.74 | 27.38 | 25.21 | 25.51 | -5.13% | 642,185 | 1,699,584,172 |
| 2024-07-16 | 25.82 | 27.2 | 25.41 | 26.89 | +3.18% | 496,389 | 1,310,242,272 |
| 2024-07-15 | 25.9 | 27.49 | 25.7 | 26.06 | -1.7% | 584,705 | 1,562,291,258 |
| 2024-07-12 | 24.5 | 26.84 | 24.5 | 26.51 | +6.04% | 577,408 | 1,487,855,234 |
| 2024-07-11 | 26 | 26 | 24.6 | 25 | -0.79% | 477,120 | 1,198,546,087 |
| 2024-07-10 | 23.99 | 25.75 | 23.81 | 25.2 | +3.03% | 608,620 | 1,506,468,250 |
| 2024-07-09 | 22.72 | 24.48 | 22.54 | 24.46 | +7.09% | 499,757 | 1,192,920,697 |
| 2024-07-08 | 23.05 | 23.92 | 22.41 | 22.84 | +0.22% | 338,832 | 785,591,277 |
| 2024-07-05 | 23.72 | 24.75 | 22.56 | 22.79 | -4.72% | 505,956 | 1,206,747,164 |
| 2024-07-04 | 23.88 | 24.28 | 23.69 | 23.92 | -1.6% | 352,126 | 843,405,453 |
| 2024-07-03 | 22.6 | 24.98 | 22.38 | 24.31 | +7.19% | 576,575 | 1,380,604,607 |
| 2024-07-02 | 23.3 | 23.48 | 22.66 | 22.68 | -4.02% | 260,064 | 598,148,909 |
| 2024-07-01 | 23.32 | 23.77 | 22.52 | 23.63 | +0.51% | 330,531 | 763,270,089 |
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：