股票概览
26.07
+3.78%
+0.95
25.13
开盘价
26.36
最高价
24.83
最低价
2,369
成交量
数据更新至: 2024-07-31
技术指标
25.29
MA5 (5日均线)
25.12
MA10 (10日均线)
25.33
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 | 25.13 | 26.36 | 24.83 | 26.07 | +3.78% | 2,369 | 6,102,993 |
| 2024-07-30 | 24.91 | 25.4 | 24.9 | 25.12 | +0.24% | 1,347 | 3,393,383 |
| 2024-07-29 | 25.68 | 25.68 | 24.82 | 25.06 | -0.52% | 1,273 | 3,201,726 |
| 2024-07-26 | 25.1 | 25.39 | 24.92 | 25.19 | +0.76% | 1,116 | 2,805,888 |
| 2024-07-25 | 24.61 | 25.43 | 24.51 | 25 | +1.58% | 1,510 | 3,768,954 |
| 2024-07-24 | 24.58 | 25 | 24.41 | 24.61 | -0.77% | 2,060 | 5,079,632 |
| 2024-07-23 | 25.34 | 25.37 | 24.74 | 24.8 | -1.7% | 1,595 | 3,993,434 |
| 2024-07-22 | 25.12 | 25.65 | 25.02 | 25.23 | +0.32% | 1,486 | 3,758,087 |
| 2024-07-19 | 24.99 | 25.38 | 24.64 | 25.15 | +0.56% | 1,527 | 3,835,053 |
| 2024-07-18 | 24.85 | 25.14 | 24.46 | 25.01 | +0.08% | 2,186 | 5,426,041 |
| 2024-07-17 | 25.09 | 25.25 | 24.81 | 24.99 | -0.04% | 1,823 | 4,561,582 |
| 2024-07-16 | 25.25 | 25.5 | 24.86 | 25 | -0.99% | 2,471 | 6,188,377 |
| 2024-07-15 | 26.38 | 26.38 | 25.18 | 25.25 | -4.36% | 3,105 | 7,926,556 |
| 2024-07-12 | 26.27 | 26.71 | 26.21 | 26.4 | +0.49% | 2,509 | 6,630,668 |
| 2024-07-11 | 25.77 | 26.35 | 25.69 | 26.27 | +2.38% | 3,991 | 10,404,261 |
| 2024-07-10 | 25.96 | 26.43 | 25.51 | 25.66 | -1% | 3,084 | 7,979,993 |
| 2024-07-09 | 25.2 | 25.95 | 24.86 | 25.92 | +2.73% | 2,387 | 6,081,206 |
| 2024-07-08 | 25.6 | 25.6 | 25.06 | 25.23 | -1.94% | 1,769 | 4,472,168 |
| 2024-07-05 | 24.83 | 25.89 | 24.6 | 25.73 | +3.62% | 2,853 | 7,195,122 |
| 2024-07-04 | 25.83 | 25.88 | 24.78 | 24.83 | -3.87% | 2,567 | 6,448,462 |
| 2024-07-03 | 25.64 | 26.37 | 25.64 | 25.83 | +0.43% | 3,893 | 10,111,645 |
| 2024-07-02 | 25.52 | 26.19 | 25.4 | 25.72 | +0.78% | 3,476 | 9,011,287 |
| 2024-07-01 | 26.29 | 26.32 | 25.06 | 25.52 | -2.93% | 6,161 | 15,651,177 |
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：