股票概览
24.55
+6.05%
+1.4
23.15
开盘价
25.09
最高价
22.61
最低价
126,752
成交量
数据更新至: 2024-07-31
技术指标
24.18
MA5 (5日均线)
25.13
MA10 (10日均线)
24.78
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 | 23.15 | 25.09 | 22.61 | 24.55 | +6.05% | 126,752 | 305,902,238 |
| 2024-07-30 | 24.14 | 24.14 | 22.65 | 23.15 | -4.14% | 98,203 | 227,440,524 |
| 2024-07-29 | 24.46 | 24.6 | 23.9 | 24.15 | -0.9% | 41,363 | 99,986,255 |
| 2024-07-26 | 24.61 | 25.05 | 24.2 | 24.37 | -1.18% | 55,165 | 135,016,598 |
| 2024-07-25 | 25 | 25.35 | 24.42 | 24.66 | -2.18% | 56,576 | 140,892,221 |
| 2024-07-24 | 24.32 | 25.63 | 23.88 | 25.21 | +3.32% | 142,292 | 353,029,067 |
| 2024-07-23 | 26.28 | 26.29 | 24.4 | 24.4 | -7.05% | 117,057 | 293,911,859 |
| 2024-07-22 | 27.27 | 27.27 | 26.1 | 26.25 | -3.46% | 102,359 | 272,425,055 |
| 2024-07-19 | 27.07 | 28.22 | 26.66 | 27.19 | -0.55% | 93,530 | 256,334,487 |
| 2024-07-18 | 25.79 | 27.67 | 25.66 | 27.34 | +4.99% | 130,027 | 347,974,574 |
| 2024-07-17 | 25.4 | 26.57 | 25.16 | 26.04 | +2.52% | 109,128 | 282,606,958 |
| 2024-07-16 | 25.59 | 25.75 | 24.94 | 25.4 | -1.01% | 89,611 | 226,722,171 |
| 2024-07-15 | 24.5 | 25.91 | 24.11 | 25.66 | +3.05% | 143,386 | 361,357,856 |
| 2024-07-12 | 23.91 | 25.24 | 23.91 | 24.9 | +3.62% | 128,645 | 318,965,054 |
| 2024-07-11 | 23.32 | 24.39 | 22.85 | 24.03 | +3.44% | 94,670 | 224,956,397 |
| 2024-07-10 | 23.69 | 23.74 | 23.06 | 23.23 | -1.57% | 65,138 | 151,774,358 |
| 2024-07-09 | 23.93 | 24.4 | 23.15 | 23.6 | -1.38% | 102,226 | 242,439,889 |
| 2024-07-08 | 24.51 | 25.42 | 23.76 | 23.93 | -2.88% | 130,810 | 316,561,806 |
| 2024-07-05 | 22.91 | 24.8 | 22.7 | 24.64 | +7.18% | 161,942 | 387,270,384 |
| 2024-07-04 | 23.18 | 23.65 | 22.8 | 22.99 | -0.82% | 85,807 | 198,501,052 |
| 2024-07-03 | 23.96 | 24.2 | 22.6 | 23.18 | -2.61% | 159,819 | 372,187,166 |
| 2024-07-02 | 25.65 | 25.67 | 23.49 | 23.8 | -7.1% | 161,972 | 392,681,006 |
| 2024-07-01 | 25.25 | 25.72 | 24.96 | 25.62 | +1.55% | 57,630 | 146,529,478 |
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：