股票概览
24.95
+8.2%
+1.89
23.06
开盘价
25.16
最高价
22.5
最低价
38,721
成交量
数据更新至: 2024-07-31
技术指标
24.07
MA5 (5日均线)
25.62
MA10 (10日均线)
26.91
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 | 23.06 | 25.16 | 22.5 | 24.95 | +8.2% | 38,721 | 94,338,232 |
| 2024-07-30 | 23.51 | 23.67 | 22.95 | 23.06 | -2.33% | 30,372 | 70,383,727 |
| 2024-07-29 | 24.12 | 24.35 | 23.31 | 23.61 | -2.03% | 36,372 | 86,449,139 |
| 2024-07-26 | 24.92 | 24.92 | 23.4 | 24.1 | -2.23% | 40,224 | 96,378,531 |
| 2024-07-25 | 25.12 | 25.3 | 24.53 | 24.65 | -1.68% | 19,386 | 48,246,049 |
| 2024-07-24 | 26.6 | 26.65 | 24.74 | 25.07 | -4.6% | 48,496 | 122,348,144 |
| 2024-07-23 | 27.88 | 27.88 | 26.24 | 26.28 | -4.71% | 21,796 | 58,722,732 |
| 2024-07-22 | 25.98 | 27.94 | 25.98 | 27.58 | +2.91% | 50,254 | 137,853,025 |
| 2024-07-19 | 29.5 | 29.6 | 25.67 | 26.8 | -10.82% | 95,340 | 254,591,710 |
| 2024-07-18 | 28.76 | 30.25 | 28.31 | 30.05 | +3.69% | 50,900 | 150,292,942 |
| 2024-07-17 | 28.16 | 29.2 | 28.03 | 28.98 | +2.8% | 24,299 | 69,761,117 |
| 2024-07-16 | 28.67 | 28.79 | 28 | 28.19 | -1.85% | 13,903 | 39,320,417 |
| 2024-07-15 | 29.15 | 29.4 | 28.3 | 28.72 | -1.48% | 17,598 | 50,588,026 |
| 2024-07-12 | 28.44 | 30.05 | 28.44 | 29.15 | +4.07% | 30,087 | 88,109,650 |
| 2024-07-11 | 27.4 | 28.65 | 26.61 | 28.01 | +3.09% | 35,431 | 97,612,944 |
| 2024-07-10 | 27.09 | 27.98 | 26.59 | 27.17 | +1.15% | 27,564 | 75,419,133 |
| 2024-07-09 | 27.94 | 28.11 | 26.6 | 26.86 | -4.45% | 52,204 | 141,270,391 |
| 2024-07-08 | 29.54 | 29.98 | 27.8 | 28.11 | -5% | 39,577 | 113,942,956 |
| 2024-07-05 | 27.29 | 30.1 | 27 | 29.59 | +8.43% | 45,378 | 130,728,499 |
| 2024-07-04 | 27.44 | 28 | 27.13 | 27.29 | -0.62% | 20,633 | 56,604,410 |
| 2024-07-03 | 27.72 | 27.72 | 26.8 | 27.46 | -0.94% | 32,359 | 88,130,554 |
| 2024-07-02 | 27.86 | 28.28 | 27.41 | 27.72 | -0.36% | 32,358 | 89,887,143 |
| 2024-07-01 | 29 | 29 | 26.81 | 27.82 | -3.87% | 53,941 | 148,604,491 |
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：