股票概览
24.44
+2.39%
+0.57
23.4
开盘价
24.45
最高价
22.86
最低价
34,622
成交量
数据更新至: 2024-07-31
技术指标
23.97
MA5 (5日均线)
24.38
MA10 (10日均线)
25.23
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 | 23.4 | 24.45 | 22.86 | 24.44 | +2.39% | 34,622 | 82,490,621 |
| 2024-07-30 | 23.97 | 24.27 | 23.72 | 23.87 | -0.95% | 15,171 | 36,303,830 |
| 2024-07-29 | 24.17 | 24.41 | 23.65 | 24.1 | -0.17% | 18,146 | 43,527,929 |
| 2024-07-26 | 23.5 | 24.29 | 23.38 | 24.14 | +3.69% | 24,382 | 58,348,756 |
| 2024-07-25 | 23.57 | 23.73 | 22.89 | 23.28 | -2.31% | 22,004 | 51,247,830 |
| 2024-07-24 | 24 | 24.41 | 23.75 | 23.83 | -1.41% | 20,293 | 48,669,162 |
| 2024-07-23 | 25.22 | 25.33 | 24.14 | 24.17 | -4.09% | 22,601 | 55,825,707 |
| 2024-07-22 | 25.4 | 25.8 | 24.98 | 25.2 | -0.83% | 21,518 | 54,242,093 |
| 2024-07-19 | 25.3 | 25.85 | 25 | 25.41 | +0.32% | 28,881 | 73,713,735 |
| 2024-07-18 | 25.5 | 25.71 | 24.38 | 25.33 | -1.82% | 35,415 | 88,175,702 |
| 2024-07-17 | 26.8 | 26.91 | 25.76 | 25.8 | -4.48% | 36,958 | 97,304,964 |
| 2024-07-16 | 27.35 | 27.39 | 26.47 | 27.01 | -2.07% | 50,864 | 136,446,988 |
| 2024-07-15 | 27.5 | 28.35 | 26.78 | 27.58 | +1.21% | 70,951 | 195,527,006 |
| 2024-07-12 | 27.25 | 27.35 | 26.81 | 27.25 | -0.62% | 31,548 | 85,402,925 |
| 2024-07-11 | 27.61 | 27.88 | 27.12 | 27.42 | +0.85% | 50,877 | 139,012,898 |
| 2024-07-10 | 26.8 | 27.46 | 26.42 | 27.19 | +1.15% | 68,317 | 185,161,178 |
| 2024-07-09 | 24 | 27.65 | 23.69 | 26.88 | +12.75% | 79,587 | 207,590,290 |
| 2024-07-08 | 24.02 | 24.36 | 23.8 | 23.84 | -1.28% | 16,705 | 40,219,496 |
| 2024-07-05 | 23.41 | 24.36 | 23.31 | 24.15 | +2.16% | 16,154 | 38,502,493 |
| 2024-07-04 | 24.12 | 24.58 | 23.61 | 23.64 | -1.99% | 18,190 | 43,963,066 |
| 2024-07-03 | 24.89 | 24.98 | 24.04 | 24.12 | -3.05% | 17,688 | 42,860,987 |
| 2024-07-02 | 25.23 | 25.52 | 24.81 | 24.88 | -2.2% | 19,655 | 49,237,732 |
| 2024-07-01 | 25.2 | 25.78 | 24.72 | 25.44 | +1.03% | 24,731 | 62,299,302 |
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：