股票概览
28
+6.18%
+1.63
26.2
开盘价
28.65
最高价
26.01
最低价
37,397
成交量
数据更新至: 2024-07-31
技术指标
26.29
MA5 (5日均线)
25.90
MA10 (10日均线)
25.97
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 | 26.2 | 28.65 | 26.01 | 28 | +6.18% | 37,397 | 102,557,544 |
| 2024-07-30 | 26.1 | 26.78 | 25.86 | 26.37 | +0.65% | 17,490 | 46,029,975 |
| 2024-07-29 | 25.7 | 26.49 | 25.47 | 26.2 | +1.87% | 14,721 | 38,316,255 |
| 2024-07-26 | 25.17 | 26.14 | 25.17 | 25.72 | +2.19% | 10,222 | 26,256,360 |
| 2024-07-25 | 25.26 | 25.55 | 24.95 | 25.17 | -0.36% | 8,896 | 22,443,674 |
| 2024-07-24 | 25 | 25.55 | 24.9 | 25.26 | +0.4% | 10,803 | 27,316,683 |
| 2024-07-23 | 25.93 | 26.2 | 25.01 | 25.16 | -3.19% | 7,452 | 19,100,014 |
| 2024-07-22 | 25.68 | 26.06 | 25.61 | 25.99 | +1.21% | 7,853 | 20,256,418 |
| 2024-07-19 | 25.19 | 25.83 | 25.16 | 25.68 | +0.86% | 9,710 | 24,781,360 |
| 2024-07-18 | 25.67 | 25.87 | 24.97 | 25.46 | -0.78% | 9,870 | 24,995,153 |
| 2024-07-17 | 26.09 | 26.2 | 25.63 | 25.66 | -1.76% | 7,943 | 20,494,200 |
| 2024-07-16 | 26.29 | 26.34 | 25.85 | 26.12 | -0.87% | 10,958 | 28,516,970 |
| 2024-07-15 | 27.14 | 27.43 | 26.25 | 26.35 | -0.38% | 14,404 | 38,484,608 |
| 2024-07-12 | 26.66 | 27 | 26.4 | 26.45 | -0.82% | 9,050 | 24,095,051 |
| 2024-07-11 | 26.31 | 26.72 | 26.23 | 26.67 | +3.73% | 13,148 | 34,893,487 |
| 2024-07-10 | 25.9 | 26.33 | 25.65 | 25.71 | -1.46% | 9,814 | 25,511,452 |
| 2024-07-09 | 25.44 | 26.51 | 24.71 | 26.09 | +3.08% | 15,621 | 39,998,630 |
| 2024-07-08 | 26 | 26.19 | 25.2 | 25.31 | -2.8% | 9,576 | 24,463,031 |
| 2024-07-05 | 26 | 26.31 | 25.47 | 26.04 | +0.35% | 8,459 | 21,939,695 |
| 2024-07-04 | 26.78 | 26.94 | 25.95 | 25.95 | -3.06% | 10,939 | 28,745,199 |
| 2024-07-03 | 27.33 | 27.57 | 26.76 | 26.77 | -2.05% | 8,503 | 22,920,942 |
| 2024-07-02 | 27.48 | 27.89 | 27.27 | 27.33 | -0.55% | 10,529 | 29,060,269 |
| 2024-07-01 | 27.12 | 27.62 | 26.95 | 27.48 | -0.04% | 13,749 | 37,498,796 |
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：