股票概览
25.14
+3.33%
+0.81
24.18
开盘价
25.49
最高价
24.15
最低价
24,825
成交量
数据更新至: 2024-07-31
技术指标
24.12
MA5 (5日均线)
24.13
MA10 (10日均线)
23.66
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 | 24.18 | 25.49 | 24.15 | 25.14 | +3.33% | 24,825 | 62,046,967 |
| 2024-07-30 | 24.96 | 24.96 | 24.17 | 24.33 | -0.45% | 15,293 | 37,319,385 |
| 2024-07-29 | 23.32 | 24.5 | 23.16 | 24.44 | +4.31% | 30,468 | 73,106,059 |
| 2024-07-26 | 23.14 | 23.64 | 23.13 | 23.43 | +0.69% | 12,682 | 29,718,269 |
| 2024-07-25 | 23.1 | 23.65 | 22.9 | 23.27 | +0.09% | 17,478 | 40,628,135 |
| 2024-07-24 | 23.85 | 23.85 | 23.12 | 23.25 | -2.56% | 22,283 | 52,371,401 |
| 2024-07-23 | 24.2 | 24.48 | 23.84 | 23.86 | -1.93% | 20,225 | 48,784,799 |
| 2024-07-22 | 24.43 | 24.6 | 23.86 | 24.33 | -0.57% | 22,908 | 55,490,824 |
| 2024-07-19 | 24.75 | 24.75 | 24.11 | 24.47 | -1.13% | 19,461 | 47,449,510 |
| 2024-07-18 | 24.3 | 24.78 | 24.01 | 24.75 | +0.86% | 25,408 | 61,986,447 |
| 2024-07-17 | 24.1 | 24.8 | 24 | 24.54 | +1.4% | 26,003 | 63,622,060 |
| 2024-07-16 | 23.75 | 24.2 | 23.4 | 24.2 | +2.41% | 28,455 | 67,866,661 |
| 2024-07-15 | 24 | 24.23 | 23.63 | 23.63 | -2.44% | 23,690 | 56,452,538 |
| 2024-07-12 | 23.85 | 24.4 | 23.51 | 24.22 | +1.55% | 34,314 | 82,413,083 |
| 2024-07-11 | 23.83 | 24.08 | 23.48 | 23.85 | +1.92% | 41,480 | 98,595,251 |
| 2024-07-10 | 22.14 | 23.42 | 22.1 | 23.4 | +5.17% | 46,999 | 107,664,872 |
| 2024-07-09 | 22.05 | 22.47 | 21.43 | 22.25 | +1.64% | 37,473 | 82,918,826 |
| 2024-07-08 | 21.98 | 22.5 | 21.77 | 21.89 | -1.4% | 21,817 | 48,212,775 |
| 2024-07-05 | 21.8 | 22.24 | 21.19 | 22.2 | +1.83% | 19,685 | 42,732,298 |
| 2024-07-04 | 22.16 | 22.28 | 21.58 | 21.8 | -1.58% | 19,131 | 41,753,401 |
| 2024-07-03 | 22.4 | 22.46 | 22.07 | 22.15 | -1.42% | 15,505 | 34,496,604 |
| 2024-07-02 | 22.69 | 22.78 | 22.35 | 22.47 | -0.97% | 21,682 | 48,862,263 |
| 2024-07-01 | 22.59 | 23.1 | 22.23 | 22.69 | +0.49% | 36,583 | 82,462,002 |
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：