股票概览
25.58
+3.06%
+0.76
24.7
开盘价
25.88
最高价
24.7
最低价
40,153
成交量
数据更新至: 2024-07-31
技术指标
24.30
MA5 (5日均线)
23.12
MA10 (10日均线)
22.87
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 | 24.7 | 25.88 | 24.7 | 25.58 | +3.06% | 40,153 | 102,204,440 |
| 2024-07-30 | 24.57 | 24.89 | 23.64 | 24.82 | +0.08% | 50,437 | 122,404,244 |
| 2024-07-29 | 23.82 | 24.85 | 23.73 | 24.8 | +4.11% | 46,670 | 114,043,770 |
| 2024-07-26 | 22.35 | 23.82 | 22.2 | 23.82 | +5.91% | 55,077 | 128,667,355 |
| 2024-07-25 | 21.51 | 22.63 | 21.36 | 22.49 | +4.36% | 31,846 | 70,682,073 |
| 2024-07-24 | 21.89 | 21.99 | 21.5 | 21.55 | -1.64% | 18,121 | 39,380,674 |
| 2024-07-23 | 22.53 | 22.7 | 21.83 | 21.91 | -2.88% | 23,185 | 51,330,214 |
| 2024-07-22 | 22 | 22.66 | 21.7 | 22.56 | +2.5% | 25,131 | 56,393,351 |
| 2024-07-19 | 21.36 | 22.25 | 21.35 | 22.01 | +1.8% | 26,256 | 57,664,558 |
| 2024-07-18 | 21.15 | 21.68 | 20.75 | 21.62 | +2.17% | 27,101 | 57,286,622 |
| 2024-07-17 | 21.61 | 21.65 | 21 | 21.16 | -2.31% | 21,401 | 45,482,345 |
| 2024-07-16 | 22 | 22.22 | 21.57 | 21.66 | -1.55% | 25,012 | 54,554,879 |
| 2024-07-15 | 22 | 22.07 | 21.6 | 22 | -0.63% | 22,070 | 48,184,982 |
| 2024-07-12 | 22.32 | 22.5 | 22.02 | 22.14 | -2.12% | 22,480 | 49,960,160 |
| 2024-07-11 | 22.51 | 22.72 | 22.02 | 22.62 | +1.03% | 43,937 | 98,165,379 |
| 2024-07-10 | 23.29 | 23.45 | 22.35 | 22.39 | -4.36% | 41,484 | 94,602,988 |
| 2024-07-09 | 23.53 | 23.89 | 23.23 | 23.41 | -0.38% | 40,076 | 94,309,206 |
| 2024-07-08 | 24.24 | 24.35 | 23.41 | 23.5 | -4.28% | 47,361 | 112,813,264 |
| 2024-07-05 | 22.85 | 24.82 | 22.85 | 24.55 | +7.44% | 81,052 | 194,560,534 |
| 2024-07-04 | 22.69 | 23.58 | 22.43 | 22.85 | +0.71% | 63,064 | 144,708,273 |
| 2024-07-03 | 22.13 | 22.83 | 21.28 | 22.69 | +2.07% | 75,316 | 165,600,628 |
| 2024-07-02 | 22.75 | 23.33 | 22.19 | 22.23 | -0.45% | 95,492 | 217,338,777 |
| 2024-07-01 | 22.68 | 23.2 | 21.88 | 22.33 | -7.96% | 122,791 | 274,717,071 |
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：