股票概览
26.99
+1.96%
+0.52
26.32
开盘价
27.08
最高价
26.32
最低价
25,563
成交量
数据更新至: 2024-07-31
技术指标
26.82
MA5 (5日均线)
26.39
MA10 (10日均线)
25.83
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 | 26.32 | 27.08 | 26.32 | 26.99 | +1.96% | 25,563 | 68,626,339 |
| 2024-07-30 | 26.38 | 26.62 | 26.24 | 26.47 | -0.38% | 15,624 | 41,312,227 |
| 2024-07-29 | 26.91 | 27.04 | 26.41 | 26.57 | -1.23% | 20,015 | 53,189,387 |
| 2024-07-26 | 27.1 | 27.18 | 26.73 | 26.9 | -0.99% | 23,812 | 64,152,859 |
| 2024-07-25 | 27 | 27.47 | 26.76 | 27.17 | -1.56% | 33,053 | 89,570,113 |
| 2024-07-24 | 25.6 | 28.43 | 25.58 | 27.6 | +6.56% | 77,785 | 211,506,101 |
| 2024-07-23 | 25.34 | 26.5 | 25.27 | 25.9 | +2.21% | 39,640 | 102,627,757 |
| 2024-07-22 | 25.3 | 25.5 | 25.17 | 25.34 | +0.16% | 14,670 | 37,159,288 |
| 2024-07-19 | 25.43 | 25.43 | 24.89 | 25.3 | -1.25% | 23,625 | 59,498,791 |
| 2024-07-18 | 26.2 | 26.2 | 25.42 | 25.62 | +3.6% | 39,862 | 102,519,365 |
| 2024-07-17 | 25.13 | 25.39 | 24.7 | 24.73 | -1.94% | 10,697 | 26,748,538 |
| 2024-07-16 | 25.1 | 25.43 | 25.05 | 25.22 | 0% | 8,779 | 22,116,097 |
| 2024-07-15 | 26 | 26.12 | 25.15 | 25.22 | -1.18% | 13,666 | 34,852,889 |
| 2024-07-12 | 25.58 | 25.66 | 25.29 | 25.52 | +0.12% | 12,480 | 31,820,967 |
| 2024-07-11 | 24.99 | 25.59 | 24.86 | 25.49 | +3.41% | 22,420 | 56,821,241 |
| 2024-07-10 | 24.84 | 25.15 | 24.61 | 24.65 | -0.76% | 11,998 | 29,830,889 |
| 2024-07-09 | 24.48 | 24.95 | 23.97 | 24.84 | +1.51% | 19,919 | 48,701,176 |
| 2024-07-08 | 25.81 | 25.85 | 24.45 | 24.47 | -5.96% | 23,616 | 58,930,246 |
| 2024-07-05 | 26.1 | 26.36 | 25.35 | 26.02 | -1.77% | 33,842 | 87,373,214 |
| 2024-07-04 | 25.31 | 27.08 | 25.3 | 26.49 | +4.54% | 45,148 | 118,888,960 |
| 2024-07-03 | 25.8 | 25.8 | 25.33 | 25.34 | -0.74% | 9,681 | 24,663,671 |
| 2024-07-02 | 26.08 | 26.08 | 25.41 | 25.53 | -1.43% | 12,656 | 32,496,953 |
| 2024-07-01 | 25.67 | 25.94 | 25.34 | 25.9 | +0.78% | 13,493 | 34,619,017 |
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：