股票概览
25.42
+3.54%
+0.87
24.46
开盘价
25.45
最高价
24.42
最低价
81,367
成交量
数据更新至: 2024-07-31
技术指标
24.61
MA5 (5日均线)
24.75
MA10 (10日均线)
24.83
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 | 24.46 | 25.45 | 24.42 | 25.42 | +3.54% | 81,367 | 204,590,439 |
| 2024-07-30 | 24.3 | 24.55 | 23.84 | 24.55 | +0.82% | 50,220 | 121,752,487 |
| 2024-07-29 | 24.48 | 24.63 | 24.26 | 24.35 | -0.37% | 40,587 | 99,157,212 |
| 2024-07-26 | 24.39 | 24.7 | 24.2 | 24.44 | +0.58% | 55,153 | 134,588,468 |
| 2024-07-25 | 24.11 | 24.68 | 24.03 | 24.3 | -0.57% | 38,736 | 94,388,879 |
| 2024-07-24 | 24.62 | 25.22 | 24.42 | 24.44 | -1.77% | 54,867 | 136,132,280 |
| 2024-07-23 | 25.2 | 25.63 | 24.88 | 24.88 | -2.28% | 68,902 | 174,233,009 |
| 2024-07-22 | 25.6 | 25.8 | 25.27 | 25.46 | +1.07% | 67,972 | 173,599,705 |
| 2024-07-19 | 24.5 | 25.36 | 24.39 | 25.19 | +2.77% | 73,140 | 183,362,429 |
| 2024-07-18 | 24.45 | 24.6 | 23.7 | 24.51 | -0.97% | 60,265 | 145,501,178 |
| 2024-07-17 | 24.77 | 25.45 | 24.53 | 24.75 | -0.16% | 62,151 | 155,586,173 |
| 2024-07-16 | 24.31 | 24.94 | 24.22 | 24.79 | +1.35% | 49,895 | 122,759,569 |
| 2024-07-15 | 24.99 | 24.99 | 24.33 | 24.46 | -1.81% | 41,726 | 102,380,470 |
| 2024-07-12 | 25.47 | 25.47 | 24.9 | 24.91 | -2.16% | 49,831 | 125,209,591 |
| 2024-07-11 | 25.4 | 25.63 | 25.13 | 25.46 | +2.29% | 64,842 | 164,742,229 |
| 2024-07-10 | 25.16 | 25.4 | 24.85 | 24.89 | -1.35% | 57,672 | 144,897,474 |
| 2024-07-09 | 24.16 | 25.25 | 23.89 | 25.23 | +4.43% | 85,359 | 210,246,754 |
| 2024-07-08 | 25.11 | 25.11 | 23.99 | 24.16 | -4.2% | 61,886 | 151,084,018 |
| 2024-07-05 | 24.97 | 25.45 | 24.88 | 25.22 | +0.32% | 62,302 | 157,016,397 |
| 2024-07-04 | 25.74 | 26.35 | 25.12 | 25.14 | -3.6% | 76,126 | 194,833,047 |
| 2024-07-03 | 26.81 | 27.04 | 25.87 | 26.08 | -3.66% | 127,934 | 336,361,337 |
| 2024-07-02 | 27 | 28.28 | 26.9 | 27.07 | +1.84% | 179,657 | 494,617,866 |
| 2024-07-01 | 26.4 | 26.8 | 26.12 | 26.58 | +0.23% | 86,179 | 227,993,818 |
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：