股票概览
25.12
+2.41%
+0.59
24.58
开盘价
25.23
最高价
24.01
最低价
15,342
成交量
数据更新至: 2024-07-31
技术指标
24.68
MA5 (5日均线)
25.32
MA10 (10日均线)
26.93
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 | 24.58 | 25.23 | 24.01 | 25.12 | +2.41% | 15,342 | 38,176,859 |
| 2024-07-30 | 24.81 | 24.96 | 24.18 | 24.53 | -0.73% | 6,756 | 16,542,494 |
| 2024-07-29 | 25.1 | 25.19 | 24.53 | 24.71 | -0.48% | 9,638 | 23,828,485 |
| 2024-07-26 | 24.45 | 25.1 | 24.36 | 24.83 | +2.48% | 11,255 | 27,860,160 |
| 2024-07-25 | 24.38 | 24.74 | 24.04 | 24.23 | -1.42% | 13,878 | 33,824,191 |
| 2024-07-24 | 25.78 | 25.78 | 24.44 | 24.58 | -4.13% | 15,150 | 37,767,882 |
| 2024-07-23 | 26.59 | 26.69 | 25.56 | 25.64 | -2.81% | 11,693 | 30,465,012 |
| 2024-07-22 | 26.3 | 26.81 | 26.19 | 26.38 | +0.04% | 23,704 | 62,717,258 |
| 2024-07-19 | 27.12 | 27.13 | 26.18 | 26.37 | -1.79% | 11,714 | 31,008,766 |
| 2024-07-18 | 27.13 | 27.24 | 26.34 | 26.85 | -0.96% | 12,646 | 33,739,538 |
| 2024-07-17 | 27.82 | 27.96 | 27 | 27.11 | -2.55% | 9,128 | 24,839,385 |
| 2024-07-16 | 27.6 | 28.17 | 27.54 | 27.82 | -0.32% | 9,698 | 26,924,753 |
| 2024-07-15 | 28.71 | 28.91 | 27.8 | 27.91 | -3.46% | 14,865 | 41,808,091 |
| 2024-07-12 | 29.39 | 29.43 | 28.86 | 28.91 | -1.63% | 4,657 | 13,531,771 |
| 2024-07-11 | 28.97 | 29.54 | 28.54 | 29.39 | +2.48% | 7,542 | 22,054,701 |
| 2024-07-10 | 28.9 | 29.14 | 28.67 | 28.68 | -0.76% | 4,830 | 13,923,956 |
| 2024-07-09 | 28.48 | 29.04 | 28.3 | 28.9 | +1.26% | 7,678 | 22,089,803 |
| 2024-07-08 | 29.03 | 29.15 | 28.54 | 28.54 | -1.92% | 8,001 | 23,024,680 |
| 2024-07-05 | 28.81 | 29.5 | 28.54 | 29.1 | +0.34% | 11,630 | 33,506,228 |
| 2024-07-04 | 29.22 | 30.06 | 29 | 29 | -1.16% | 7,201 | 21,212,451 |
| 2024-07-03 | 29.91 | 29.96 | 29.12 | 29.34 | -1.94% | 10,027 | 29,545,519 |
| 2024-07-02 | 31.14 | 31.23 | 29.83 | 29.92 | -3.86% | 14,058 | 42,350,958 |
| 2024-07-01 | 30.01 | 31.48 | 29.5 | 31.12 | +3.6% | 18,051 | 55,751,641 |
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：