股票概览
24.44
+1.24%
+0.3
24.11
开盘价
24.48
最高价
23.71
最低价
78,605
成交量
数据更新至: 2024-07-31
技术指标
23.95
MA5 (5日均线)
23.92
MA10 (10日均线)
24.19
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 | 24.11 | 24.48 | 23.71 | 24.44 | +1.24% | 78,605 | 190,316,361 |
| 2024-07-30 | 23.33 | 24.22 | 23.28 | 24.14 | +3.21% | 69,912 | 166,832,149 |
| 2024-07-29 | 23.65 | 23.68 | 23.26 | 23.39 | -1.52% | 44,839 | 105,047,645 |
| 2024-07-26 | 23.77 | 23.85 | 23.4 | 23.75 | -1.12% | 73,462 | 173,723,940 |
| 2024-07-25 | 22.73 | 25.12 | 22.69 | 24.02 | +5.12% | 122,608 | 294,259,518 |
| 2024-07-24 | 23.35 | 23.54 | 22.71 | 22.85 | -2.27% | 60,178 | 138,499,060 |
| 2024-07-23 | 24.17 | 24.2 | 23.38 | 23.38 | -3.39% | 59,337 | 141,219,152 |
| 2024-07-22 | 24.43 | 24.68 | 24.17 | 24.2 | -1.87% | 59,078 | 144,089,120 |
| 2024-07-19 | 24.32 | 24.85 | 24.13 | 24.66 | +1.02% | 75,012 | 184,371,935 |
| 2024-07-18 | 23.55 | 24.6 | 23.33 | 24.41 | +1.67% | 87,970 | 211,200,563 |
| 2024-07-17 | 24.21 | 25.08 | 24 | 24.01 | -0.83% | 101,823 | 250,165,351 |
| 2024-07-16 | 23.6 | 24.33 | 23.53 | 24.21 | +2.2% | 69,756 | 166,776,999 |
| 2024-07-15 | 23.93 | 24.32 | 23.53 | 23.69 | -2.67% | 80,522 | 191,618,588 |
| 2024-07-12 | 24.51 | 25.11 | 24.32 | 24.34 | -1.85% | 103,792 | 256,471,118 |
| 2024-07-11 | 24.61 | 25.25 | 24.47 | 24.8 | +2.35% | 126,453 | 314,051,473 |
| 2024-07-10 | 24 | 24.93 | 23.85 | 24.23 | -0.94% | 104,941 | 256,611,018 |
| 2024-07-09 | 24.29 | 24.67 | 23.9 | 24.46 | +0.74% | 108,156 | 263,330,862 |
| 2024-07-08 | 25.07 | 25.38 | 24.23 | 24.28 | -4.18% | 98,289 | 243,891,772 |
| 2024-07-05 | 25.18 | 25.68 | 24.58 | 25.34 | +0.24% | 125,475 | 314,778,683 |
| 2024-07-04 | 26.06 | 26.09 | 25.24 | 25.28 | -2.51% | 130,866 | 336,317,375 |
| 2024-07-03 | 26.4 | 26.87 | 25.84 | 25.93 | -2.48% | 131,475 | 346,054,385 |
| 2024-07-02 | 27.44 | 27.45 | 26.32 | 26.59 | -5.17% | 179,412 | 480,544,431 |
| 2024-07-01 | 27.85 | 29.27 | 27.85 | 28.04 | +0.14% | 167,859 | 476,795,514 |
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：