股票概览
23.84
+4.33%
+0.99
22.76
开盘价
23.88
最高价
22.74
最低价
1,503,000
成交量
数据更新至: 2024-07-31
技术指标
23.44
MA5 (5日均线)
24.10
MA10 (10日均线)
25.83
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 | 22.76 | 23.88 | 22.74 | 23.84 | +4.33% | 1,503,000 | 3,523,270,167 |
| 2024-07-30 | 23.49 | 23.6 | 22.63 | 22.85 | -3.99% | 1,282,949 | 2,937,657,047 |
| 2024-07-29 | 23.4 | 24.09 | 23.17 | 23.8 | +1.28% | 976,987 | 2,316,856,734 |
| 2024-07-26 | 23.2 | 23.66 | 22.95 | 23.5 | +1.29% | 859,955 | 2,005,890,391 |
| 2024-07-25 | 23.5 | 23.74 | 23 | 23.2 | -4.53% | 1,346,031 | 3,140,485,430 |
| 2024-07-24 | 24.4 | 25.1 | 24.16 | 24.3 | -0.98% | 883,936 | 2,172,629,157 |
| 2024-07-23 | 25.35 | 25.45 | 24.53 | 24.54 | -1.49% | 989,088 | 2,472,328,010 |
| 2024-07-22 | 24.49 | 25.03 | 24.22 | 24.91 | +1.01% | 1,043,013 | 2,583,806,742 |
| 2024-07-19 | 24.97 | 25.3 | 24.55 | 24.66 | -2.95% | 1,157,326 | 2,872,113,111 |
| 2024-07-18 | 24.82 | 25.46 | 24.33 | 25.41 | -2.08% | 1,603,036 | 3,987,867,399 |
| 2024-07-17 | 27.06 | 27.1 | 25.84 | 25.95 | -5.5% | 1,360,612 | 3,579,744,021 |
| 2024-07-16 | 26.96 | 27.6 | 26.36 | 27.46 | +1.85% | 1,268,270 | 3,433,207,744 |
| 2024-07-15 | 27.15 | 27.32 | 26.67 | 26.96 | -1.1% | 847,118 | 2,283,405,842 |
| 2024-07-12 | 27.65 | 27.68 | 27.2 | 27.26 | -5.22% | 1,292,642 | 3,537,581,677 |
| 2024-07-11 | 29.45 | 29.47 | 27.87 | 28.76 | -0.66% | 1,284,074 | 3,681,298,002 |
| 2024-07-10 | 29 | 29.18 | 28.42 | 28.95 | -0.17% | 1,025,420 | 2,958,129,613 |
| 2024-07-09 | 27.1 | 29.18 | 26.75 | 29 | +7.57% | 1,595,198 | 4,499,603,103 |
| 2024-07-08 | 26.87 | 27.43 | 26.81 | 26.96 | -0.44% | 639,423 | 1,734,099,061 |
| 2024-07-05 | 27 | 27.22 | 26.36 | 27.08 | -0.7% | 881,540 | 2,359,759,723 |
| 2024-07-04 | 27.75 | 27.85 | 27.16 | 27.27 | -0.4% | 790,687 | 2,171,606,461 |
| 2024-07-03 | 27.15 | 27.54 | 26.81 | 27.38 | +0.07% | 740,225 | 2,014,567,864 |
| 2024-07-02 | 27.75 | 27.87 | 27.26 | 27.36 | -2.29% | 901,733 | 2,475,200,110 |
| 2024-07-01 | 27.41 | 28.19 | 27 | 28 | +2.19% | 1,005,197 | 2,769,311,843 |
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：