股票概览
24.91
+4.14%
+0.99
24
开盘价
24.99
最高价
23.25
最低价
97,613
成交量
数据更新至: 2024-07-31
技术指标
23.91
MA5 (5日均线)
23.99
MA10 (10日均线)
23.01
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 | 24 | 24.99 | 23.25 | 24.91 | +4.14% | 97,613 | 237,686,152 |
| 2024-07-30 | 23.19 | 23.95 | 22.67 | 23.92 | +2.13% | 70,124 | 164,493,103 |
| 2024-07-29 | 23.38 | 24.2 | 23.25 | 23.42 | +0.21% | 57,811 | 136,198,195 |
| 2024-07-26 | 23.89 | 24.06 | 23 | 23.37 | -2.34% | 77,428 | 181,010,261 |
| 2024-07-25 | 24.89 | 24.89 | 23.81 | 23.93 | -4.05% | 94,668 | 228,352,939 |
| 2024-07-24 | 24 | 25.85 | 23.8 | 24.94 | +4.7% | 141,809 | 353,730,162 |
| 2024-07-23 | 24.65 | 24.83 | 23.76 | 23.82 | -4.57% | 86,912 | 211,333,690 |
| 2024-07-22 | 24.07 | 25.6 | 24.07 | 24.96 | -0.4% | 136,009 | 334,821,859 |
| 2024-07-19 | 22.3 | 25.75 | 21.82 | 25.06 | +16.29% | 175,234 | 419,572,958 |
| 2024-07-18 | 21.33 | 21.75 | 20.6 | 21.55 | -0.46% | 40,416 | 85,395,031 |
| 2024-07-17 | 22.55 | 22.67 | 21.61 | 21.65 | -3.56% | 37,838 | 83,333,109 |
| 2024-07-16 | 22.22 | 22.57 | 21.9 | 22.45 | +0.67% | 29,548 | 65,804,352 |
| 2024-07-15 | 22.5 | 22.95 | 22.18 | 22.3 | -2.11% | 35,728 | 80,382,332 |
| 2024-07-12 | 22.8 | 23.1 | 22.65 | 22.78 | -1.73% | 45,214 | 103,364,865 |
| 2024-07-11 | 22.62 | 23.73 | 22.21 | 23.18 | +4.84% | 76,796 | 175,971,960 |
| 2024-07-10 | 22.09 | 22.49 | 21.75 | 22.11 | -0.41% | 41,903 | 93,079,377 |
| 2024-07-09 | 21.03 | 22.23 | 20.67 | 22.2 | +6.02% | 56,552 | 121,720,388 |
| 2024-07-08 | 21.23 | 21.38 | 20.83 | 20.94 | -2.29% | 26,095 | 54,838,222 |
| 2024-07-05 | 21.1 | 21.61 | 20.73 | 21.43 | +1.08% | 37,578 | 79,698,194 |
| 2024-07-04 | 22.12 | 22.4 | 21.2 | 21.2 | -3.99% | 43,708 | 94,425,893 |
| 2024-07-03 | 22.31 | 22.49 | 21.67 | 22.08 | -2.43% | 48,094 | 106,129,716 |
| 2024-07-02 | 22.95 | 23.06 | 22.4 | 22.63 | -1.74% | 42,457 | 96,439,150 |
| 2024-07-01 | 23.34 | 23.48 | 22.48 | 23.03 | -1.16% | 55,402 | 127,053,617 |
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：