股票概览
24.91
+2.43%
+0.59
24.32
开盘价
24.95
最高价
24.16
最低价
13,098
成交量
数据更新至: 2024-07-31
技术指标
24.07
MA5 (5日均线)
23.76
MA10 (10日均线)
23.97
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 | 24.32 | 24.95 | 24.16 | 24.91 | +2.43% | 13,098 | 32,263,843 |
| 2024-07-30 | 24.12 | 24.58 | 24.02 | 24.32 | +0.5% | 10,870 | 26,476,121 |
| 2024-07-29 | 23.89 | 24.31 | 23.4 | 24.2 | +2.07% | 12,635 | 30,468,324 |
| 2024-07-26 | 23.4 | 23.75 | 23.22 | 23.71 | +2.11% | 7,958 | 18,695,186 |
| 2024-07-25 | 23.21 | 23.49 | 22.8 | 23.22 | +0.09% | 6,946 | 16,098,268 |
| 2024-07-24 | 23.57 | 23.8 | 23.03 | 23.2 | -1.4% | 9,352 | 21,848,061 |
| 2024-07-23 | 24.21 | 24.5 | 23.5 | 23.53 | -1.59% | 8,642 | 20,583,852 |
| 2024-07-22 | 23.62 | 23.98 | 23.5 | 23.91 | +1.23% | 9,499 | 22,581,183 |
| 2024-07-19 | 22.95 | 23.8 | 22.65 | 23.62 | +2.96% | 11,880 | 27,890,085 |
| 2024-07-18 | 22.9 | 23.01 | 22.1 | 22.94 | -1.12% | 11,747 | 26,482,900 |
| 2024-07-17 | 24.09 | 24.39 | 23.17 | 23.2 | -3.69% | 12,427 | 29,322,226 |
| 2024-07-16 | 24.12 | 24.5 | 23.82 | 24.09 | +0.12% | 9,683 | 23,345,648 |
| 2024-07-15 | 24.48 | 24.61 | 23.81 | 24.06 | -2% | 11,524 | 27,792,160 |
| 2024-07-12 | 24.41 | 24.88 | 24.34 | 24.55 | +0.08% | 16,062 | 39,570,949 |
| 2024-07-11 | 24.2 | 24.57 | 23.91 | 24.53 | +2.12% | 17,820 | 43,367,960 |
| 2024-07-10 | 24.26 | 24.45 | 23.84 | 24.02 | -1.64% | 13,645 | 32,918,050 |
| 2024-07-09 | 23.85 | 24.42 | 22.88 | 24.42 | +2.82% | 22,550 | 53,626,801 |
| 2024-07-08 | 24.74 | 25.2 | 23.72 | 23.75 | -4.31% | 18,483 | 44,708,517 |
| 2024-07-05 | 24.25 | 25.05 | 23.65 | 24.82 | +1.93% | 24,437 | 60,225,545 |
| 2024-07-04 | 25.39 | 25.49 | 24.34 | 24.35 | -3.87% | 26,284 | 65,189,461 |
| 2024-07-03 | 26.88 | 26.96 | 25.28 | 25.33 | -8.42% | 37,411 | 96,613,779 |
| 2024-07-02 | 26.65 | 28.47 | 26.44 | 27.66 | +3.79% | 53,424 | 147,149,122 |
| 2024-07-01 | 27.38 | 27.45 | 26.11 | 26.65 | -5.19% | 48,310 | 128,602,400 |
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：