股票概览
24.91
+4.4%
+1.05
23.66
开盘价
24.97
最高价
23.66
最低价
8,717
成交量
数据更新至: 2024-07-31
技术指标
23.90
MA5 (5日均线)
24.43
MA10 (10日均线)
24.61
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 | 23.66 | 24.97 | 23.66 | 24.91 | +4.4% | 8,717 | 21,354,486 |
| 2024-07-30 | 23.42 | 24.28 | 23.13 | 23.86 | +1.75% | 6,662 | 15,820,488 |
| 2024-07-29 | 24.13 | 24.14 | 23.4 | 23.45 | -1.51% | 5,759 | 13,569,207 |
| 2024-07-26 | 23.49 | 24.14 | 23.47 | 23.81 | +1.36% | 6,007 | 14,273,839 |
| 2024-07-25 | 23.63 | 23.91 | 23.06 | 23.49 | -1.18% | 6,928 | 16,239,287 |
| 2024-07-24 | 24.41 | 24.92 | 23.72 | 23.77 | -3.61% | 9,305 | 22,515,014 |
| 2024-07-23 | 26.01 | 26.4 | 24.6 | 24.66 | -5.15% | 9,210 | 23,255,589 |
| 2024-07-22 | 25.81 | 26.77 | 25.77 | 26 | +0.54% | 9,189 | 24,023,486 |
| 2024-07-19 | 24.35 | 26.23 | 24.26 | 25.86 | +5.81% | 15,424 | 39,456,159 |
| 2024-07-18 | 25.06 | 25.06 | 23.6 | 24.44 | -2.75% | 11,776 | 28,410,456 |
| 2024-07-17 | 25.3 | 25.93 | 25.12 | 25.13 | -2.1% | 7,499 | 19,082,491 |
| 2024-07-16 | 24.51 | 25.84 | 24.51 | 25.67 | +3.72% | 11,064 | 27,960,483 |
| 2024-07-15 | 25 | 25.66 | 24.65 | 24.75 | -0.88% | 10,730 | 27,006,409 |
| 2024-07-12 | 25.21 | 25.37 | 24.92 | 24.97 | -1.3% | 5,518 | 13,828,145 |
| 2024-07-11 | 25.32 | 25.54 | 25 | 25.3 | +2.18% | 11,072 | 28,001,084 |
| 2024-07-10 | 24.8 | 25.17 | 24.62 | 24.76 | -0.76% | 9,632 | 23,973,024 |
| 2024-07-09 | 23.73 | 25.08 | 23.7 | 24.95 | +5.14% | 12,900 | 31,644,384 |
| 2024-07-08 | 24.3 | 24.99 | 23.6 | 23.73 | -2.83% | 10,060 | 24,533,766 |
| 2024-07-05 | 24.2 | 24.76 | 23.68 | 24.42 | +0.66% | 9,607 | 23,238,305 |
| 2024-07-04 | 25.35 | 25.75 | 24.14 | 24.26 | -5.35% | 12,928 | 32,023,340 |
| 2024-07-03 | 25.61 | 26.12 | 24.88 | 25.63 | -0.43% | 14,568 | 37,266,242 |
| 2024-07-02 | 26.1 | 26.26 | 25.52 | 25.74 | -1.42% | 9,742 | 25,112,727 |
| 2024-07-01 | 27.55 | 27.65 | 25.41 | 26.11 | -4.99% | 21,890 | 57,137,458 |
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：