股票概览
26.42
+6.49%
+1.61
24.82
开盘价
26.5
最高价
24.33
最低价
56,190
成交量
数据更新至: 2024-07-31
技术指标
26.66
MA5 (5日均线)
27.85
MA10 (10日均线)
27.62
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 | 24.82 | 26.5 | 24.33 | 26.42 | +6.49% | 56,190 | 144,339,823 |
| 2024-07-30 | 26.21 | 26.36 | 24.34 | 24.81 | -6.09% | 60,366 | 151,419,739 |
| 2024-07-29 | 27.48 | 27.8 | 26.19 | 26.42 | -4.83% | 42,808 | 114,606,599 |
| 2024-07-26 | 27.57 | 28.18 | 27.37 | 27.76 | -0.39% | 30,693 | 85,019,346 |
| 2024-07-25 | 28.1 | 28.48 | 27.58 | 27.87 | -1.48% | 27,544 | 76,884,913 |
| 2024-07-24 | 28.63 | 29.07 | 28.08 | 28.29 | -1.74% | 22,749 | 64,716,513 |
| 2024-07-23 | 29.15 | 29.27 | 28.72 | 28.79 | -2.34% | 19,154 | 55,422,266 |
| 2024-07-22 | 29.44 | 29.58 | 29.03 | 29.48 | +1.38% | 26,189 | 76,799,640 |
| 2024-07-19 | 29.11 | 29.79 | 29.05 | 29.08 | -1.59% | 17,924 | 52,774,348 |
| 2024-07-18 | 28.82 | 29.7 | 28.33 | 29.55 | +2.57% | 32,663 | 95,592,025 |
| 2024-07-17 | 29.13 | 29.5 | 28.73 | 28.81 | -2.04% | 24,002 | 69,629,154 |
| 2024-07-16 | 29.85 | 29.96 | 29.01 | 29.41 | -1.04% | 39,778 | 116,677,699 |
| 2024-07-15 | 29 | 29.9 | 28.61 | 29.72 | +1.43% | 52,085 | 152,228,929 |
| 2024-07-12 | 28.4 | 29.72 | 28.08 | 29.3 | +4.79% | 117,761 | 339,932,927 |
| 2024-07-11 | 26.96 | 27.96 | 26.96 | 27.96 | +9.99% | 9,682 | 26,892,866 |
| 2024-07-10 | 25.78 | 25.82 | 25.28 | 25.42 | -1.4% | 17,062 | 43,449,572 |
| 2024-07-09 | 25.51 | 25.9 | 25 | 25.78 | -0.92% | 22,326 | 56,831,351 |
| 2024-07-08 | 25.71 | 26.3 | 25.37 | 26.02 | +0.74% | 31,022 | 80,483,987 |
| 2024-07-05 | 25.85 | 25.87 | 25.1 | 25.83 | +0.74% | 15,872 | 40,609,292 |
| 2024-07-04 | 25.8 | 26.39 | 25.56 | 25.64 | -0.58% | 19,099 | 49,389,610 |
| 2024-07-03 | 26.6 | 26.63 | 25.67 | 25.79 | -2.53% | 18,753 | 48,737,944 |
| 2024-07-02 | 26.69 | 26.88 | 26.03 | 26.46 | -0.86% | 27,620 | 72,846,396 |
| 2024-07-01 | 26.41 | 26.86 | 26.14 | 26.69 | +1.41% | 22,986 | 60,868,299 |
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：