股票概览
25.09
+6.68%
+1.57
23.55
开盘价
25.12
最高价
23.19
最低价
25,880
成交量
数据更新至: 2024-07-31
技术指标
24.16
MA5 (5日均线)
25.02
MA10 (10日均线)
24.30
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 | 23.55 | 25.12 | 23.19 | 25.09 | +6.68% | 25,880 | 63,210,808 |
| 2024-07-30 | 23.39 | 24.09 | 23.15 | 23.52 | -0.13% | 14,024 | 32,918,198 |
| 2024-07-29 | 24.33 | 24.44 | 23.5 | 23.55 | -3.05% | 16,917 | 40,196,317 |
| 2024-07-26 | 24.29 | 24.66 | 24.02 | 24.29 | -0.33% | 19,077 | 46,256,804 |
| 2024-07-25 | 24.06 | 24.75 | 23.7 | 24.37 | +1.2% | 23,785 | 57,962,106 |
| 2024-07-24 | 24.72 | 25.09 | 23.88 | 24.08 | -3.29% | 23,090 | 56,326,239 |
| 2024-07-23 | 26.53 | 26.53 | 24.83 | 24.9 | -5.65% | 28,831 | 73,577,237 |
| 2024-07-22 | 26.27 | 27 | 26.02 | 26.39 | -0.79% | 28,898 | 76,528,133 |
| 2024-07-19 | 26.91 | 27.56 | 26.51 | 26.6 | -3.06% | 43,032 | 116,101,835 |
| 2024-07-18 | 25.8 | 27.53 | 24.74 | 27.44 | +3.39% | 62,393 | 160,865,001 |
| 2024-07-17 | 24 | 27.66 | 24 | 26.54 | +13.32% | 60,517 | 156,142,753 |
| 2024-07-16 | 23.01 | 23.66 | 22.83 | 23.42 | +0.69% | 16,158 | 37,513,272 |
| 2024-07-15 | 23.8 | 24.13 | 23.18 | 23.26 | -2.68% | 14,154 | 33,305,764 |
| 2024-07-12 | 24.1 | 24.1 | 23.47 | 23.9 | -0.42% | 15,130 | 36,019,857 |
| 2024-07-11 | 23.3 | 24.13 | 23.01 | 24 | +4.71% | 21,916 | 51,935,645 |
| 2024-07-10 | 23.12 | 23.37 | 22.66 | 22.92 | -1.08% | 19,703 | 45,459,128 |
| 2024-07-09 | 22.66 | 23.31 | 22.11 | 23.17 | +2.3% | 22,861 | 52,276,979 |
| 2024-07-08 | 23.29 | 23.29 | 22.4 | 22.65 | -1.95% | 16,506 | 37,576,924 |
| 2024-07-05 | 22.78 | 23.22 | 22.26 | 23.1 | +1.45% | 17,048 | 38,857,422 |
| 2024-07-04 | 23.69 | 23.69 | 22.71 | 22.77 | -3.52% | 14,924 | 34,416,332 |
| 2024-07-03 | 23.45 | 23.93 | 23.17 | 23.6 | +0.43% | 15,648 | 36,805,613 |
| 2024-07-02 | 24.51 | 24.68 | 23.34 | 23.5 | -3.65% | 24,164 | 57,404,767 |
| 2024-07-01 | 24.89 | 25.05 | 23.79 | 24.39 | -2.05% | 24,519 | 59,554,319 |
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：