股票概览
24.77
+3.47%
+0.83
23.75
开盘价
24.8
最高价
23.34
最低价
31,092
成交量
数据更新至: 2024-07-31
技术指标
23.97
MA5 (5日均线)
24.22
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 | 23.75 | 24.8 | 23.34 | 24.77 | +3.47% | 31,092 | 75,362,990 |
| 2024-07-30 | 23.59 | 24.03 | 23.26 | 23.94 | +1.4% | 17,403 | 41,379,909 |
| 2024-07-29 | 23.97 | 24.05 | 23.33 | 23.61 | -1.17% | 17,252 | 40,743,270 |
| 2024-07-26 | 23.61 | 24.2 | 23.52 | 23.89 | +1.01% | 15,795 | 37,761,003 |
| 2024-07-25 | 23.12 | 23.87 | 23 | 23.65 | +1.24% | 27,079 | 63,736,658 |
| 2024-07-24 | 23.78 | 23.96 | 23.2 | 23.36 | -1.77% | 20,372 | 47,815,933 |
| 2024-07-23 | 24.71 | 24.83 | 23.64 | 23.78 | -3.88% | 21,879 | 52,976,850 |
| 2024-07-22 | 25.21 | 25.38 | 24.55 | 24.74 | -1.83% | 15,634 | 38,859,843 |
| 2024-07-19 | 25.26 | 25.64 | 25 | 25.2 | -0.24% | 17,506 | 44,310,572 |
| 2024-07-18 | 25.18 | 25.47 | 24.7 | 25.26 | +0.04% | 13,646 | 34,255,602 |
| 2024-07-17 | 25.6 | 25.8 | 25.13 | 25.25 | -0.98% | 12,757 | 32,316,631 |
| 2024-07-16 | 26.04 | 26.04 | 25.35 | 25.5 | -2.3% | 19,269 | 49,379,247 |
| 2024-07-15 | 26.35 | 26.48 | 25.97 | 26.1 | -0.42% | 11,599 | 30,386,354 |
| 2024-07-12 | 26.6 | 26.67 | 26.17 | 26.21 | -1.47% | 11,192 | 29,479,650 |
| 2024-07-11 | 25.99 | 26.8 | 25.99 | 26.6 | +3.06% | 16,111 | 42,706,561 |
| 2024-07-10 | 25.5 | 26.25 | 25.43 | 25.81 | +0.7% | 14,508 | 37,631,764 |
| 2024-07-09 | 25.02 | 25.73 | 24.86 | 25.63 | +1.34% | 20,475 | 51,909,716 |
| 2024-07-08 | 26.19 | 26.21 | 25.15 | 25.29 | -2.58% | 19,833 | 50,752,522 |
| 2024-07-05 | 25.59 | 26.1 | 25.22 | 25.96 | +0.85% | 20,173 | 51,754,801 |
| 2024-07-04 | 26.14 | 26.56 | 25.7 | 25.74 | -2.76% | 20,831 | 54,267,100 |
| 2024-07-03 | 26.94 | 27.08 | 26.4 | 26.47 | -1.56% | 17,584 | 46,949,649 |
| 2024-07-02 | 27.33 | 27.6 | 26.7 | 26.89 | -2.78% | 12,639 | 34,149,539 |
| 2024-07-01 | 27.27 | 27.69 | 26.7 | 27.66 | +1.95% | 17,868 | 48,621,666 |
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：