股票概览
26.7
+7.7%
+1.91
24.79
开盘价
26.73
最高价
24.64
最低价
47,496
成交量
数据更新至: 2024-07-31
技术指标
25.59
MA5 (5日均线)
26.09
MA10 (10日均线)
26.10
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 | 24.79 | 26.73 | 24.64 | 26.7 | +7.7% | 47,496 | 122,676,764 |
| 2024-07-30 | 25.76 | 25.78 | 24.56 | 24.79 | -2.75% | 37,004 | 91,993,769 |
| 2024-07-29 | 25.9 | 25.91 | 24.8 | 25.49 | -0.2% | 23,895 | 60,072,778 |
| 2024-07-26 | 25.65 | 26.1 | 25.3 | 25.54 | +0.39% | 18,428 | 47,208,492 |
| 2024-07-25 | 25.2 | 25.84 | 24.97 | 25.44 | +0.24% | 25,583 | 65,197,888 |
| 2024-07-24 | 26.79 | 27.04 | 25.31 | 25.38 | -4.23% | 36,696 | 94,732,866 |
| 2024-07-23 | 27.07 | 27.14 | 26.2 | 26.5 | -2.11% | 16,918 | 45,070,110 |
| 2024-07-22 | 27.55 | 27.55 | 26.52 | 27.07 | -0.66% | 26,063 | 70,237,385 |
| 2024-07-19 | 26.78 | 27.29 | 26.38 | 27.25 | +1.79% | 21,996 | 59,089,261 |
| 2024-07-18 | 26.3 | 26.77 | 25.89 | 26.77 | +1.67% | 23,192 | 61,218,556 |
| 2024-07-17 | 25.89 | 26.59 | 25.73 | 26.33 | +1.7% | 17,889 | 46,799,848 |
| 2024-07-16 | 26.01 | 26.37 | 25.75 | 25.89 | -1.63% | 15,876 | 41,231,244 |
| 2024-07-15 | 26.58 | 26.97 | 25.91 | 26.32 | -1.09% | 25,733 | 67,869,630 |
| 2024-07-12 | 26.48 | 27.52 | 26.29 | 26.61 | +0.49% | 36,524 | 98,264,363 |
| 2024-07-11 | 26.1 | 26.65 | 25.76 | 26.48 | +4.09% | 23,840 | 62,790,592 |
| 2024-07-10 | 25.25 | 25.89 | 24.76 | 25.44 | +0.36% | 20,512 | 52,262,842 |
| 2024-07-09 | 25.44 | 25.88 | 24.57 | 25.35 | -0.39% | 26,587 | 66,770,247 |
| 2024-07-08 | 26.41 | 26.45 | 25.08 | 25.45 | -4.25% | 33,987 | 86,783,160 |
| 2024-07-05 | 26.46 | 26.78 | 26.15 | 26.58 | +0.23% | 17,485 | 46,275,187 |
| 2024-07-04 | 27.6 | 27.8 | 26.47 | 26.52 | -3.95% | 21,569 | 58,054,530 |
| 2024-07-03 | 27.4 | 28.3 | 27.4 | 27.61 | +0.04% | 22,774 | 63,323,174 |
| 2024-07-02 | 28.5 | 28.5 | 27.5 | 27.6 | -2.61% | 17,615 | 49,134,681 |
| 2024-07-01 | 27.98 | 28.68 | 27.61 | 28.34 | +0.89% | 23,642 | 66,446,898 |
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：