股票概览
24.86
+4.98%
+1.18
23.73
开盘价
24.98
最高价
23.72
最低价
28,496
成交量
数据更新至: 2024-07-31
技术指标
23.97
MA5 (5日均线)
23.91
MA10 (10日均线)
24.02
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 | 23.73 | 24.98 | 23.72 | 24.86 | +4.98% | 28,496 | 69,770,235 |
| 2024-07-30 | 23.97 | 24 | 23.58 | 23.68 | -1.29% | 12,006 | 28,522,330 |
| 2024-07-29 | 23.8 | 24.04 | 23.45 | 23.99 | +0.38% | 16,468 | 39,145,619 |
| 2024-07-26 | 23.55 | 24.03 | 23.45 | 23.9 | +2.01% | 14,853 | 35,296,068 |
| 2024-07-25 | 23.21 | 23.75 | 22.86 | 23.43 | +0.86% | 13,442 | 31,422,858 |
| 2024-07-24 | 23.5 | 23.72 | 23.17 | 23.23 | -1.65% | 12,674 | 29,631,822 |
| 2024-07-23 | 24.3 | 24.41 | 23.6 | 23.62 | -2.8% | 15,430 | 36,977,000 |
| 2024-07-22 | 24.1 | 24.36 | 23.91 | 24.3 | +0.83% | 14,392 | 34,820,499 |
| 2024-07-19 | 23.85 | 24.65 | 23.81 | 24.1 | +0.5% | 18,927 | 46,132,111 |
| 2024-07-18 | 24.4 | 24.4 | 23.6 | 23.98 | -2.12% | 20,964 | 50,001,807 |
| 2024-07-17 | 23.9 | 25.02 | 23.9 | 24.5 | +2.13% | 37,314 | 91,996,811 |
| 2024-07-16 | 23.98 | 24.12 | 23.56 | 23.99 | -0.62% | 13,569 | 32,415,969 |
| 2024-07-15 | 24.11 | 24.58 | 23.86 | 24.14 | -0.29% | 17,704 | 42,949,397 |
| 2024-07-12 | 24.63 | 24.9 | 24.11 | 24.21 | -2.38% | 21,126 | 51,753,079 |
| 2024-07-11 | 24 | 24.97 | 23.65 | 24.8 | +5.94% | 37,849 | 92,385,862 |
| 2024-07-10 | 23.85 | 24.09 | 23.3 | 23.41 | -2.21% | 18,050 | 42,778,131 |
| 2024-07-09 | 23.53 | 23.99 | 22.95 | 23.94 | +1.79% | 21,058 | 49,644,647 |
| 2024-07-08 | 24.24 | 24.24 | 23.42 | 23.52 | -3.65% | 16,535 | 39,173,045 |
| 2024-07-05 | 24.41 | 24.93 | 24.05 | 24.41 | +0.04% | 21,241 | 52,121,352 |
| 2024-07-04 | 25.17 | 25.17 | 24.3 | 24.4 | -2.13% | 16,639 | 40,911,593 |
| 2024-07-03 | 25.22 | 25.35 | 24.9 | 24.93 | -1.73% | 16,764 | 42,044,243 |
| 2024-07-02 | 25.4 | 25.73 | 25.2 | 25.37 | -0.39% | 25,211 | 64,221,240 |
| 2024-07-01 | 24.52 | 25.71 | 24.37 | 25.47 | +2.66% | 34,470 | 86,624,930 |
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：