股票概览
24.5
+2.81%
+0.67
23.8
开盘价
24.56
最高价
23.53
最低价
36,778
成交量
数据更新至: 2024-07-31
技术指标
23.88
MA5 (5日均线)
23.96
MA10 (10日均线)
24.43
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 | 23.8 | 24.56 | 23.53 | 24.5 | +2.81% | 36,778 | 88,923,853 |
| 2024-07-30 | 23.63 | 23.86 | 23.27 | 23.83 | +0.72% | 20,775 | 49,151,781 |
| 2024-07-29 | 23.75 | 23.8 | 23.47 | 23.66 | -0.34% | 18,964 | 44,859,279 |
| 2024-07-26 | 23.65 | 23.99 | 23.51 | 23.74 | +0.3% | 21,377 | 50,828,743 |
| 2024-07-25 | 23 | 24 | 22.84 | 23.67 | +2.16% | 29,146 | 68,536,389 |
| 2024-07-24 | 23.55 | 23.86 | 23.13 | 23.17 | -2.2% | 26,933 | 62,981,749 |
| 2024-07-23 | 24.51 | 24.63 | 23.66 | 23.69 | -3.27% | 30,198 | 72,522,351 |
| 2024-07-22 | 24.6 | 25.15 | 24.31 | 24.49 | -1.57% | 39,572 | 97,528,615 |
| 2024-07-19 | 23.76 | 25.15 | 23.65 | 24.88 | +3.8% | 59,228 | 146,024,188 |
| 2024-07-18 | 23.37 | 24.19 | 22.95 | 23.97 | +1.31% | 39,052 | 91,891,453 |
| 2024-07-17 | 24.5 | 24.68 | 23.63 | 23.66 | -3.43% | 40,699 | 97,420,599 |
| 2024-07-16 | 24.2 | 24.8 | 23.9 | 24.5 | -0.28% | 48,172 | 117,169,922 |
| 2024-07-15 | 25.04 | 25.36 | 24.36 | 24.57 | -2.34% | 46,584 | 115,482,953 |
| 2024-07-12 | 25.49 | 25.58 | 24.82 | 25.16 | -1.76% | 42,105 | 105,726,078 |
| 2024-07-11 | 25 | 25.73 | 24.86 | 25.61 | +3.94% | 60,526 | 153,406,539 |
| 2024-07-10 | 25.16 | 25.43 | 24.53 | 24.64 | -2.99% | 57,865 | 144,510,381 |
| 2024-07-09 | 24.33 | 25.44 | 24.16 | 25.4 | +3.67% | 71,010 | 177,036,478 |
| 2024-07-08 | 25.23 | 25.38 | 24.48 | 24.5 | -4.37% | 59,049 | 146,728,801 |
| 2024-07-05 | 25.01 | 25.83 | 24.7 | 25.62 | +1.14% | 60,243 | 152,121,556 |
| 2024-07-04 | 25.7 | 26.1 | 25.2 | 25.33 | -2.24% | 69,982 | 179,334,994 |
| 2024-07-03 | 27.1 | 27.19 | 25.77 | 25.91 | -6.66% | 129,428 | 342,036,690 |
| 2024-07-02 | 29.5 | 29.9 | 27.52 | 27.76 | -7.68% | 177,706 | 502,590,717 |
| 2024-07-01 | 31.25 | 33.99 | 29.56 | 30.07 | +3.51% | 234,422 | 747,528,507 |
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：