股票概览
24.14
+4.37%
+1.01
23.13
开盘价
24.29
最高价
23.07
最低价
13,484
成交量
数据更新至: 2024-07-31
技术指标
23.45
MA5 (5日均线)
23.92
MA10 (10日均线)
25.02
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 | 23.13 | 24.29 | 23.07 | 24.14 | +4.37% | 13,484 | 32,151,940 |
| 2024-07-30 | 23.22 | 23.36 | 22.93 | 23.13 | -0.73% | 6,703 | 15,525,510 |
| 2024-07-29 | 23.47 | 23.65 | 23.17 | 23.3 | -0.77% | 7,268 | 16,948,666 |
| 2024-07-26 | 23.03 | 23.6 | 23.03 | 23.48 | +1.16% | 8,391 | 19,687,462 |
| 2024-07-25 | 23 | 23.55 | 22.68 | 23.21 | -0.09% | 10,525 | 24,298,129 |
| 2024-07-24 | 23.72 | 23.96 | 23.04 | 23.23 | -2.84% | 13,154 | 30,796,430 |
| 2024-07-23 | 24.89 | 24.97 | 23.87 | 23.91 | -3.82% | 13,765 | 33,567,611 |
| 2024-07-22 | 24.98 | 24.98 | 24.41 | 24.86 | -0.08% | 10,974 | 27,087,615 |
| 2024-07-19 | 24.81 | 25.21 | 24.66 | 24.88 | -0.76% | 11,534 | 28,856,190 |
| 2024-07-18 | 24.81 | 25.07 | 24.36 | 25.07 | -0.75% | 13,752 | 33,976,213 |
| 2024-07-17 | 25.1 | 25.58 | 24.8 | 25.26 | -0.32% | 16,965 | 42,810,052 |
| 2024-07-16 | 26.31 | 26.67 | 25.15 | 25.34 | -4.63% | 29,561 | 75,652,836 |
| 2024-07-15 | 26.76 | 26.91 | 26.46 | 26.57 | -1.41% | 14,055 | 37,477,834 |
| 2024-07-12 | 27.04 | 27.25 | 26.83 | 26.95 | -1.14% | 19,390 | 52,314,705 |
| 2024-07-11 | 26.99 | 27.37 | 26.78 | 27.26 | +1.87% | 30,420 | 82,487,848 |
| 2024-07-10 | 26.66 | 27.58 | 26.52 | 26.76 | -1.25% | 35,390 | 95,396,667 |
| 2024-07-09 | 25.88 | 27.38 | 25.67 | 27.1 | +2.77% | 48,134 | 128,710,124 |
| 2024-07-08 | 26.04 | 27.97 | 25.26 | 26.37 | +6.29% | 52,777 | 138,127,987 |
| 2024-07-05 | 24.71 | 25.06 | 24.2 | 24.81 | -0.2% | 13,625 | 33,505,813 |
| 2024-07-04 | 25.58 | 25.8 | 24.65 | 24.86 | -3.04% | 11,788 | 29,616,013 |
| 2024-07-03 | 26.13 | 26.13 | 25.4 | 25.64 | -2.66% | 13,470 | 34,586,663 |
| 2024-07-02 | 26.17 | 26.48 | 25.77 | 26.34 | +0.77% | 15,963 | 41,702,028 |
| 2024-07-01 | 25.69 | 26.42 | 25.42 | 26.14 | +1.75% | 15,293 | 39,650,392 |
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：