股票概览
24.37
+2.91%
+0.69
23.65
开盘价
24.5
最高价
23.34
最低价
28,726
成交量
数据更新至: 2024-07-31
技术指标
23.71
MA5 (5日均线)
24.03
MA10 (10日均线)
25.66
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 | 23.65 | 24.5 | 23.34 | 24.37 | +2.91% | 28,726 | 69,305,279 |
| 2024-07-30 | 23.31 | 23.86 | 22.86 | 23.68 | +1.24% | 18,884 | 44,251,885 |
| 2024-07-29 | 23.68 | 24.1 | 23.34 | 23.39 | -0.97% | 18,641 | 44,215,251 |
| 2024-07-26 | 23.41 | 23.88 | 23.41 | 23.62 | +0.51% | 17,111 | 40,543,801 |
| 2024-07-25 | 23.22 | 23.77 | 22.9 | 23.5 | -0.47% | 21,507 | 50,215,455 |
| 2024-07-24 | 23.98 | 24.62 | 23.6 | 23.61 | -2.4% | 25,279 | 60,807,018 |
| 2024-07-23 | 24.72 | 24.98 | 24.1 | 24.19 | -2.62% | 24,062 | 58,902,086 |
| 2024-07-22 | 24.38 | 25.05 | 23.92 | 24.84 | +1.31% | 25,954 | 63,775,826 |
| 2024-07-19 | 24.43 | 25.13 | 24.32 | 24.52 | -0.24% | 28,770 | 71,198,534 |
| 2024-07-18 | 25.1 | 25.36 | 24.03 | 24.58 | -3.8% | 41,526 | 102,048,536 |
| 2024-07-17 | 26.9 | 27.08 | 25.55 | 25.55 | -6.31% | 50,628 | 131,903,422 |
| 2024-07-16 | 27.29 | 27.64 | 26.43 | 27.27 | +0.07% | 40,468 | 109,642,911 |
| 2024-07-15 | 28.15 | 28.17 | 26.83 | 27.25 | -3.13% | 38,432 | 105,047,056 |
| 2024-07-12 | 27.96 | 28.45 | 27.63 | 28.13 | -1.4% | 43,151 | 120,693,334 |
| 2024-07-11 | 28.45 | 28.88 | 27.65 | 28.53 | +2.44% | 68,226 | 193,578,501 |
| 2024-07-10 | 26.9 | 28.55 | 26.66 | 27.85 | +2.16% | 69,921 | 194,764,047 |
| 2024-07-09 | 26.01 | 27.3 | 25.55 | 27.26 | +6.15% | 70,329 | 188,389,135 |
| 2024-07-08 | 26.61 | 27.26 | 25.49 | 25.68 | -4.57% | 52,619 | 138,596,512 |
| 2024-07-05 | 27.86 | 27.9 | 26.31 | 26.91 | -5.68% | 67,652 | 182,732,785 |
| 2024-07-04 | 28.41 | 30.4 | 28.2 | 28.53 | +0.85% | 74,572 | 218,261,758 |
| 2024-07-03 | 28.81 | 29.46 | 28.29 | 28.29 | -4.33% | 55,879 | 160,968,112 |
| 2024-07-02 | 28.49 | 29.97 | 27.71 | 29.57 | +2.85% | 88,236 | 254,975,248 |
| 2024-07-01 | 28.65 | 28.95 | 27.5 | 28.75 | -1.27% | 67,913 | 191,863,391 |
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：