股票概览
26.18
+4.47%
+1.12
25.08
开盘价
26.23
最高价
24.96
最低价
27,386
成交量
数据更新至: 2024-07-31
技术指标
25.21
MA5 (5日均线)
25.29
MA10 (10日均线)
25.34
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 | 25.08 | 26.23 | 24.96 | 26.18 | +4.47% | 27,386 | 70,635,503 |
| 2024-07-30 | 24.85 | 25.18 | 24.78 | 25.06 | +0.72% | 9,121 | 22,821,609 |
| 2024-07-29 | 25.04 | 25.15 | 24.73 | 24.88 | -0.64% | 9,835 | 24,472,462 |
| 2024-07-26 | 25 | 25.26 | 24.86 | 25.04 | +0.68% | 13,149 | 32,940,343 |
| 2024-07-25 | 24.75 | 25.24 | 24.67 | 24.87 | +0.28% | 13,121 | 32,764,547 |
| 2024-07-24 | 24.91 | 25.1 | 24.66 | 24.8 | -0.72% | 15,038 | 37,366,100 |
| 2024-07-23 | 25.58 | 25.68 | 24.97 | 24.98 | -2.57% | 14,296 | 36,089,574 |
| 2024-07-22 | 25.74 | 25.89 | 25.5 | 25.64 | -0.47% | 13,138 | 33,783,393 |
| 2024-07-19 | 25.63 | 25.8 | 25.35 | 25.76 | +0.31% | 13,816 | 35,421,195 |
| 2024-07-18 | 25.37 | 25.77 | 25.07 | 25.68 | +0.59% | 16,804 | 42,908,558 |
| 2024-07-17 | 25.46 | 25.72 | 25.2 | 25.53 | +0.51% | 14,009 | 35,691,488 |
| 2024-07-16 | 25.59 | 25.72 | 25.37 | 25.4 | -0.86% | 11,683 | 29,770,965 |
| 2024-07-15 | 25.87 | 26.15 | 25.58 | 25.62 | -1.16% | 13,450 | 34,725,050 |
| 2024-07-12 | 25.77 | 26.09 | 25.62 | 25.92 | +0.58% | 17,435 | 45,094,984 |
| 2024-07-11 | 25.45 | 25.96 | 25.33 | 25.77 | +2.55% | 20,764 | 53,382,036 |
| 2024-07-10 | 25.01 | 25.49 | 24.9 | 25.13 | +0.16% | 11,956 | 30,175,459 |
| 2024-07-09 | 24.62 | 25.21 | 24.51 | 25.09 | +1.87% | 18,170 | 45,219,248 |
| 2024-07-08 | 25.12 | 25.48 | 24.58 | 24.63 | -3.86% | 17,274 | 42,969,114 |
| 2024-07-05 | 25.2 | 25.67 | 25.01 | 25.62 | +2.03% | 13,819 | 35,093,577 |
| 2024-07-04 | 25.67 | 25.86 | 25.02 | 25.11 | -2.14% | 19,972 | 50,566,600 |
| 2024-07-03 | 25.69 | 26 | 25.53 | 25.66 | +0.2% | 14,688 | 37,789,841 |
| 2024-07-02 | 25.8 | 25.93 | 25.45 | 25.61 | -0.27% | 20,298 | 52,118,322 |
| 2024-07-01 | 25.21 | 25.8 | 25.21 | 25.68 | +1.5% | 17,936 | 45,822,833 |
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：