股票概览
26.38
+2.65%
+0.68
25.5
开盘价
26.55
最高价
25.5
最低价
34,507
成交量
数据更新至: 2024-07-31
技术指标
25.64
MA5 (5日均线)
25.98
MA10 (10日均线)
26.67
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 | 25.5 | 26.55 | 25.5 | 26.38 | +2.65% | 34,507 | 90,432,284 |
| 2024-07-30 | 25.16 | 25.83 | 24.76 | 25.7 | +1.58% | 27,326 | 69,247,558 |
| 2024-07-29 | 25.55 | 25.73 | 25.18 | 25.3 | -0.71% | 15,994 | 40,669,122 |
| 2024-07-26 | 25.55 | 25.75 | 25.2 | 25.48 | +0.63% | 18,610 | 47,447,025 |
| 2024-07-25 | 25.3 | 25.72 | 24.86 | 25.32 | -1.21% | 21,390 | 54,034,152 |
| 2024-07-24 | 25.76 | 26.64 | 25.58 | 25.63 | -0.93% | 26,213 | 68,293,101 |
| 2024-07-23 | 26.92 | 27.08 | 25.85 | 25.87 | -4.04% | 25,034 | 66,159,809 |
| 2024-07-22 | 26.73 | 27.2 | 26.5 | 26.96 | +0.9% | 24,221 | 65,133,989 |
| 2024-07-19 | 26.1 | 27.24 | 26.1 | 26.72 | +1.02% | 26,060 | 70,036,211 |
| 2024-07-18 | 26.3 | 26.76 | 25.4 | 26.45 | -1.45% | 31,313 | 81,658,765 |
| 2024-07-17 | 27.85 | 28.13 | 26.83 | 26.84 | -4.76% | 34,380 | 94,068,816 |
| 2024-07-16 | 27.71 | 28.5 | 27.39 | 28.18 | +1.33% | 34,409 | 96,431,187 |
| 2024-07-15 | 27.93 | 28.25 | 27.37 | 27.81 | -0.43% | 29,143 | 80,979,137 |
| 2024-07-12 | 28 | 28.28 | 27.62 | 27.93 | -1.62% | 36,920 | 103,062,399 |
| 2024-07-11 | 28.1 | 28.71 | 27.72 | 28.39 | +2.9% | 49,362 | 139,414,426 |
| 2024-07-10 | 27.18 | 28.2 | 27 | 27.59 | +0.73% | 49,997 | 138,774,138 |
| 2024-07-09 | 26.12 | 27.5 | 25.5 | 27.39 | +5.22% | 55,487 | 149,919,411 |
| 2024-07-08 | 26.49 | 27.09 | 26 | 26.03 | -2.44% | 30,236 | 80,396,350 |
| 2024-07-05 | 26.35 | 27.58 | 25.99 | 26.68 | -0.41% | 40,857 | 108,215,700 |
| 2024-07-04 | 28.4 | 28.43 | 26.67 | 26.79 | -4.25% | 52,539 | 144,305,592 |
| 2024-07-03 | 30.46 | 30.46 | 27.79 | 27.98 | -8.74% | 70,048 | 202,971,308 |
| 2024-07-02 | 31.81 | 31.81 | 30.36 | 30.66 | -3.86% | 57,644 | 177,963,681 |
| 2024-07-01 | 31.98 | 32.56 | 30.82 | 31.89 | -1.24% | 57,615 | 182,176,920 |
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：