股票概览
25.99
+3.59%
+0.9
24.76
开盘价
26.05
最高价
24.7
最低价
3,042
成交量
数据更新至: 2024-07-31
技术指标
25.39
MA5 (5日均线)
25.88
MA10 (10日均线)
26.23
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 | 24.76 | 26.05 | 24.7 | 25.99 | +3.59% | 3,042 | 7,833,982 |
| 2024-07-30 | 24.82 | 25.37 | 24.57 | 25.09 | +1.09% | 1,061 | 2,654,474 |
| 2024-07-29 | 25.98 | 25.98 | 24.82 | 24.82 | -3.24% | 3,157 | 7,911,940 |
| 2024-07-26 | 25.6 | 26.25 | 25.46 | 25.65 | +1.02% | 2,891 | 7,503,235 |
| 2024-07-25 | 25.27 | 26.17 | 25.03 | 25.39 | +0.28% | 2,110 | 5,385,996 |
| 2024-07-24 | 26.74 | 26.74 | 25.22 | 25.32 | -4.16% | 1,545 | 3,967,648 |
| 2024-07-23 | 27.25 | 27.36 | 26.41 | 26.42 | -2.58% | 1,252 | 3,368,652 |
| 2024-07-22 | 26.82 | 27.18 | 26.78 | 27.12 | +1.04% | 1,283 | 3,471,889 |
| 2024-07-19 | 26.19 | 27.1 | 25.73 | 26.84 | +2.48% | 1,042 | 2,782,755 |
| 2024-07-18 | 26.02 | 26.2 | 25.21 | 26.19 | -0.23% | 1,475 | 3,802,560 |
| 2024-07-17 | 26.47 | 26.69 | 26 | 26.25 | -0.98% | 660 | 1,734,522 |
| 2024-07-16 | 26.86 | 26.88 | 26 | 26.51 | -0.15% | 1,250 | 3,303,814 |
| 2024-07-15 | 27.44 | 28.21 | 26.53 | 26.55 | -4.01% | 1,761 | 4,739,996 |
| 2024-07-12 | 27.54 | 28.42 | 27.54 | 27.66 | +0.04% | 1,366 | 3,801,561 |
| 2024-07-11 | 26.66 | 28.32 | 26.66 | 27.65 | +3.64% | 1,885 | 5,225,866 |
| 2024-07-10 | 26.65 | 26.95 | 26.25 | 26.68 | +0.11% | 928 | 2,475,185 |
| 2024-07-09 | 25.73 | 26.99 | 25.57 | 26.65 | +3.29% | 2,022 | 5,281,338 |
| 2024-07-08 | 25.88 | 26.57 | 25.15 | 25.8 | -2.42% | 1,763 | 4,575,214 |
| 2024-07-05 | 28 | 28 | 25.1 | 26.44 | +3.4% | 2,486 | 6,468,971 |
| 2024-07-04 | 27.65 | 27.65 | 25.5 | 25.57 | -5.82% | 3,942 | 10,304,543 |
| 2024-07-03 | 28.04 | 28.04 | 26.98 | 27.15 | -1.24% | 969 | 2,642,885 |
| 2024-07-02 | 27.69 | 28.63 | 27.4 | 27.49 | -0.61% | 1,544 | 4,258,357 |
| 2024-07-01 | 28.23 | 28.62 | 27.1 | 27.66 | -2.5% | 1,935 | 5,352,587 |
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：