股票概览
25.34
+3.09%
+0.76
24.6
开盘价
25.42
最高价
24.55
最低价
14,620
成交量
数据更新至: 2024-07-31
技术指标
25.05
MA5 (5日均线)
25.33
MA10 (10日均线)
25.95
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 | 24.6 | 25.42 | 24.55 | 25.34 | +3.09% | 14,620 | 36,781,874 |
| 2024-07-30 | 24.89 | 24.89 | 24.46 | 24.58 | -1.52% | 9,669 | 23,788,608 |
| 2024-07-29 | 25.32 | 25.76 | 24.95 | 24.96 | -1.34% | 9,365 | 23,603,792 |
| 2024-07-26 | 25.05 | 25.55 | 25.05 | 25.3 | +0.88% | 9,195 | 23,258,984 |
| 2024-07-25 | 25.13 | 25.29 | 24.52 | 25.08 | -0.79% | 11,449 | 28,499,509 |
| 2024-07-24 | 25.18 | 25.59 | 25 | 25.28 | +0.2% | 9,073 | 22,904,825 |
| 2024-07-23 | 25.84 | 26.17 | 25.22 | 25.23 | -3.11% | 9,922 | 25,390,181 |
| 2024-07-22 | 25.67 | 26.5 | 25.65 | 26.04 | +0.93% | 10,157 | 26,499,427 |
| 2024-07-19 | 25.58 | 26.1 | 25.4 | 25.8 | +0.43% | 9,256 | 23,894,991 |
| 2024-07-18 | 25.21 | 25.78 | 25 | 25.69 | +1.26% | 11,303 | 28,781,514 |
| 2024-07-17 | 26.13 | 26.15 | 25.32 | 25.37 | -2.91% | 13,381 | 34,221,827 |
| 2024-07-16 | 25.88 | 26.25 | 25.68 | 26.13 | +0.23% | 11,190 | 29,033,694 |
| 2024-07-15 | 26.48 | 26.57 | 25.88 | 26.07 | -1.92% | 15,814 | 41,267,560 |
| 2024-07-12 | 27.14 | 27.15 | 26.51 | 26.58 | -2.03% | 16,730 | 44,726,366 |
| 2024-07-11 | 26.95 | 27.17 | 26.56 | 27.13 | +1.46% | 25,322 | 68,288,162 |
| 2024-07-10 | 27.45 | 27.46 | 26.36 | 26.74 | -2.37% | 24,432 | 65,345,843 |
| 2024-07-09 | 26.45 | 27.4 | 25.01 | 27.39 | +2.7% | 37,296 | 98,787,836 |
| 2024-07-08 | 26.8 | 27.05 | 26.32 | 26.67 | -1.59% | 13,770 | 36,647,120 |
| 2024-07-05 | 26.31 | 27.54 | 26.31 | 27.1 | +1.84% | 20,223 | 54,281,894 |
| 2024-07-04 | 26.8 | 27.18 | 26.34 | 26.61 | -0.45% | 19,907 | 53,177,887 |
| 2024-07-03 | 28.18 | 28.18 | 26.68 | 26.73 | -5.18% | 28,137 | 75,950,286 |
| 2024-07-02 | 28.24 | 28.46 | 27.67 | 28.19 | -0.98% | 25,792 | 72,372,644 |
| 2024-07-01 | 27.81 | 28.98 | 27.58 | 28.47 | +1.5% | 36,571 | 103,140,802 |
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：