股票概览
24.42
+3.04%
+0.72
23.51
开盘价
24.79
最高价
23.02
最低价
12,784
成交量
数据更新至: 2024-07-31
技术指标
24.03
MA5 (5日均线)
24.42
MA10 (10日均线)
23.62
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 | 23.51 | 24.79 | 23.02 | 24.42 | +3.04% | 12,784 | 30,854,490 |
| 2024-07-30 | 23.75 | 24 | 22.44 | 23.7 | -1.21% | 13,130 | 30,512,229 |
| 2024-07-29 | 24.27 | 24.9 | 23.8 | 23.99 | -0.95% | 8,421 | 20,350,378 |
| 2024-07-26 | 23.66 | 24.55 | 23.66 | 24.22 | +1.68% | 6,054 | 14,619,371 |
| 2024-07-25 | 23.93 | 24.2 | 23.5 | 23.82 | -1.57% | 6,818 | 16,235,698 |
| 2024-07-24 | 24.88 | 25.03 | 23.8 | 24.2 | -3.08% | 14,155 | 34,644,266 |
| 2024-07-23 | 24.69 | 25.09 | 24.5 | 24.97 | +0.12% | 9,342 | 23,198,659 |
| 2024-07-22 | 24.64 | 24.98 | 24.58 | 24.94 | +0.28% | 6,194 | 15,337,187 |
| 2024-07-19 | 25.45 | 25.45 | 24.46 | 24.87 | -0.88% | 8,089 | 20,050,406 |
| 2024-07-18 | 24.31 | 25.28 | 24.08 | 25.09 | +2.45% | 8,964 | 22,131,151 |
| 2024-07-17 | 24.85 | 25 | 24.23 | 24.49 | -2.04% | 10,542 | 25,779,035 |
| 2024-07-16 | 23.79 | 25.18 | 23.78 | 25 | +4.12% | 14,074 | 34,515,037 |
| 2024-07-15 | 23.93 | 24.14 | 23.16 | 24.01 | +2.13% | 15,828 | 37,675,284 |
| 2024-07-12 | 22.24 | 23.95 | 22.2 | 23.51 | +5.76% | 18,683 | 43,295,055 |
| 2024-07-11 | 21.3 | 22.32 | 21.3 | 22.23 | +5.46% | 13,878 | 30,586,951 |
| 2024-07-10 | 21.58 | 21.97 | 20.65 | 21.08 | -2.9% | 10,947 | 23,408,698 |
| 2024-07-09 | 21.48 | 21.96 | 21.33 | 21.71 | +1.07% | 11,225 | 24,338,495 |
| 2024-07-08 | 21.71 | 21.9 | 21.41 | 21.48 | -2.27% | 5,879 | 12,681,768 |
| 2024-07-05 | 22.53 | 22.64 | 21.38 | 21.98 | -2.96% | 17,192 | 37,477,742 |
| 2024-07-04 | 23.5 | 23.59 | 22.62 | 22.65 | -3.62% | 6,003 | 13,768,813 |
| 2024-07-03 | 23.01 | 23.77 | 22.6 | 23.5 | +2.13% | 9,947 | 23,181,978 |
| 2024-07-02 | 23.2 | 23.56 | 22.76 | 23.01 | -0.65% | 10,785 | 24,992,860 |
| 2024-07-01 | 23.29 | 23.36 | 22.96 | 23.16 | -0.6% | 8,250 | 19,135,426 |
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：