股票概览
24.75
+3.82%
+0.91
23.73
开盘价
24.88
最高价
23.35
最低价
63,736
成交量
数据更新至: 2024-07-31
技术指标
24.05
MA5 (5日均线)
23.24
MA10 (10日均线)
22.80
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 | 23.73 | 24.88 | 23.35 | 24.75 | +3.82% | 63,736 | 154,307,890 |
| 2024-07-30 | 23.69 | 24 | 23.4 | 23.84 | +0.34% | 33,111 | 78,520,769 |
| 2024-07-29 | 23.99 | 24.09 | 23.36 | 23.76 | -0.79% | 40,174 | 95,215,966 |
| 2024-07-26 | 24.51 | 24.74 | 23.55 | 23.95 | +0.08% | 72,927 | 174,678,970 |
| 2024-07-25 | 21.45 | 23.93 | 21.45 | 23.93 | +10.02% | 41,079 | 94,624,218 |
| 2024-07-24 | 22.11 | 22.38 | 21.66 | 21.75 | -3.12% | 23,208 | 51,095,823 |
| 2024-07-23 | 22.55 | 23.38 | 22.43 | 22.45 | -1.54% | 27,205 | 62,434,304 |
| 2024-07-22 | 22.61 | 23.5 | 22.46 | 22.8 | +0.04% | 29,575 | 68,041,582 |
| 2024-07-19 | 22.25 | 22.95 | 22.11 | 22.79 | +1.83% | 28,108 | 63,543,270 |
| 2024-07-18 | 22.5 | 22.67 | 21.8 | 22.38 | -3.95% | 40,738 | 90,426,168 |
| 2024-07-17 | 23.89 | 24.47 | 23.04 | 23.3 | -0.21% | 48,927 | 116,539,070 |
| 2024-07-16 | 23.25 | 23.67 | 22.94 | 23.35 | -0.76% | 38,418 | 89,325,180 |
| 2024-07-15 | 23.43 | 24.29 | 23.26 | 23.53 | -0.68% | 52,321 | 123,797,206 |
| 2024-07-12 | 25.49 | 25.6 | 23.65 | 23.69 | -4.28% | 80,975 | 198,700,205 |
| 2024-07-11 | 22.6 | 24.75 | 22.6 | 24.75 | +10% | 50,794 | 119,931,149 |
| 2024-07-10 | 21.38 | 22.5 | 20.53 | 22.5 | +10.02% | 20,256 | 44,291,819 |
| 2024-07-09 | 20.22 | 20.53 | 19.67 | 20.45 | +1.14% | 13,330 | 26,864,750 |
| 2024-07-08 | 20.8 | 20.9 | 20.15 | 20.22 | -3.48% | 9,798 | 19,958,563 |
| 2024-07-05 | 20.75 | 21.05 | 20.48 | 20.95 | +0.19% | 7,869 | 16,390,409 |
| 2024-07-04 | 21.83 | 21.83 | 20.81 | 20.91 | -3.46% | 10,841 | 22,922,417 |
| 2024-07-03 | 21.91 | 22.17 | 21.6 | 21.66 | -1.41% | 7,661 | 16,701,665 |
| 2024-07-02 | 22.43 | 22.44 | 21.86 | 21.97 | -0.72% | 9,335 | 20,655,022 |
| 2024-07-01 | 22 | 22.3 | 21.51 | 22.13 | +1.37% | 10,035 | 21,969,957 |
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：