股票概览
26.45
+4.63%
+1.17
25.15
开盘价
26.6
最高价
25.15
最低价
13,922
成交量
数据更新至: 2024-07-31
技术指标
25.52
MA5 (5日均线)
25.60
MA10 (10日均线)
25.96
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 | 25.15 | 26.6 | 25.15 | 26.45 | +4.63% | 13,922 | 36,471,438 |
| 2024-07-30 | 25 | 25.45 | 24.9 | 25.28 | +0.64% | 3,926 | 9,902,783 |
| 2024-07-29 | 25.5 | 25.55 | 24.82 | 25.12 | -1.57% | 5,430 | 13,621,952 |
| 2024-07-26 | 25.31 | 25.59 | 25.12 | 25.52 | +1.15% | 5,551 | 14,100,690 |
| 2024-07-25 | 24.95 | 25.58 | 24.81 | 25.23 | +0.72% | 5,483 | 13,834,548 |
| 2024-07-24 | 25.25 | 25.53 | 24.86 | 25.05 | -0.79% | 7,172 | 18,016,815 |
| 2024-07-23 | 26.03 | 26.13 | 25.25 | 25.25 | -2.77% | 8,344 | 21,327,886 |
| 2024-07-22 | 26.1 | 26.22 | 25.85 | 25.97 | -0.88% | 6,460 | 16,767,828 |
| 2024-07-19 | 25.7 | 26.29 | 25.6 | 26.2 | +0.92% | 7,923 | 20,631,160 |
| 2024-07-18 | 25.41 | 26.04 | 25.13 | 25.96 | +1.64% | 8,162 | 20,915,159 |
| 2024-07-17 | 25.22 | 25.74 | 25.02 | 25.54 | +1.27% | 7,739 | 19,696,380 |
| 2024-07-16 | 26.24 | 26.24 | 25.01 | 25.22 | -3.92% | 11,807 | 30,070,244 |
| 2024-07-15 | 26.27 | 26.62 | 26.01 | 26.25 | -0.98% | 9,548 | 25,066,685 |
| 2024-07-12 | 27.42 | 27.42 | 26.37 | 26.51 | -2.68% | 9,795 | 26,125,409 |
| 2024-07-11 | 26.99 | 27.49 | 26.72 | 27.24 | +2.41% | 8,606 | 23,404,639 |
| 2024-07-10 | 26.34 | 27.2 | 26.01 | 26.6 | +1.06% | 9,564 | 25,492,024 |
| 2024-07-09 | 26.15 | 26.51 | 25.61 | 26.32 | +0.8% | 9,077 | 23,729,241 |
| 2024-07-08 | 26.53 | 26.7 | 26.05 | 26.11 | -2.36% | 7,190 | 18,890,825 |
| 2024-07-05 | 26.72 | 27.17 | 25.94 | 26.74 | +0.07% | 10,845 | 28,622,875 |
| 2024-07-04 | 27.91 | 27.91 | 26.6 | 26.72 | -3.68% | 8,789 | 23,883,637 |
| 2024-07-03 | 28.03 | 28.48 | 27.57 | 27.74 | -1.03% | 9,274 | 25,904,133 |
| 2024-07-02 | 28.3 | 28.46 | 27.8 | 28.03 | -0.95% | 4,370 | 12,293,498 |
| 2024-07-01 | 27.65 | 28.38 | 27.51 | 28.3 | +1.87% | 7,907 | 22,155,772 |
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：