股票概览
24.9
+5.87%
+1.38
23.46
开盘价
24.91
最高价
23.46
最低价
35,674
成交量
数据更新至: 2024-07-31
技术指标
23.74
MA5 (5日均线)
23.78
MA10 (10日均线)
23.91
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 | 23.46 | 24.91 | 23.46 | 24.9 | +5.87% | 35,674 | 87,057,868 |
| 2024-07-30 | 23.08 | 23.56 | 22.92 | 23.52 | +1.34% | 15,574 | 36,311,240 |
| 2024-07-29 | 23.77 | 23.77 | 23.12 | 23.21 | -1.61% | 15,516 | 36,110,251 |
| 2024-07-26 | 23.25 | 23.9 | 23.25 | 23.59 | +0.55% | 19,476 | 46,039,073 |
| 2024-07-25 | 22.76 | 23.8 | 22.7 | 23.46 | +2% | 20,920 | 48,879,807 |
| 2024-07-24 | 23.49 | 23.67 | 23 | 23 | -2.34% | 18,352 | 42,592,513 |
| 2024-07-23 | 24.31 | 24.42 | 23.48 | 23.55 | -3.4% | 19,078 | 45,766,959 |
| 2024-07-22 | 24.23 | 24.4 | 23.93 | 24.38 | +0.66% | 20,765 | 50,313,205 |
| 2024-07-19 | 23.97 | 24.35 | 23.92 | 24.22 | +1.04% | 20,581 | 49,677,754 |
| 2024-07-18 | 24 | 24.13 | 23.45 | 23.97 | -1.76% | 28,845 | 68,672,280 |
| 2024-07-17 | 24.56 | 25.14 | 24.24 | 24.4 | +2.91% | 53,353 | 131,287,970 |
| 2024-07-16 | 23.68 | 23.82 | 23.34 | 23.71 | +0.17% | 13,926 | 32,865,260 |
| 2024-07-15 | 24.03 | 24.09 | 23.6 | 23.67 | -1.54% | 18,477 | 43,911,655 |
| 2024-07-12 | 24.47 | 24.62 | 24.04 | 24.04 | -1.64% | 21,415 | 52,022,542 |
| 2024-07-11 | 24.3 | 24.52 | 24.1 | 24.44 | +2.35% | 27,476 | 66,873,252 |
| 2024-07-10 | 23.83 | 24.3 | 23.49 | 23.88 | +0.34% | 28,701 | 68,572,567 |
| 2024-07-09 | 23.1 | 23.88 | 22.76 | 23.8 | +1.84% | 36,026 | 84,086,207 |
| 2024-07-08 | 24.3 | 24.5 | 23.3 | 23.37 | -4.92% | 37,083 | 87,682,731 |
| 2024-07-05 | 24.55 | 24.84 | 24.06 | 24.58 | -0.08% | 23,071 | 56,514,480 |
| 2024-07-04 | 25.69 | 25.7 | 24.46 | 24.6 | -4.02% | 29,534 | 73,384,597 |
| 2024-07-03 | 26.22 | 26.25 | 25.46 | 25.63 | -2.21% | 25,026 | 64,374,928 |
| 2024-07-02 | 26.44 | 26.71 | 26.11 | 26.21 | -1.47% | 23,197 | 61,236,350 |
| 2024-07-01 | 26.28 | 26.64 | 25.8 | 26.6 | +1.03% | 25,398 | 66,428,005 |
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：