股票概览
25.89
+6.59%
+1.6
24.27
开盘价
25.98
最高价
24.19
最低价
65,877
成交量
数据更新至: 2024-07-31
技术指标
24.77
MA5 (5日均线)
25.30
MA10 (10日均线)
25.70
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 | 24.27 | 25.98 | 24.19 | 25.89 | +6.59% | 65,877 | 166,025,176 |
| 2024-07-30 | 24.62 | 24.62 | 23.91 | 24.29 | -0.04% | 37,521 | 91,145,466 |
| 2024-07-29 | 25.18 | 25.18 | 23.85 | 24.3 | -2.84% | 45,267 | 110,061,682 |
| 2024-07-26 | 24.53 | 25.09 | 24.23 | 25.01 | +2.71% | 33,527 | 83,243,299 |
| 2024-07-25 | 24.51 | 24.58 | 24.13 | 24.35 | -1.38% | 35,989 | 87,653,920 |
| 2024-07-24 | 25.33 | 25.45 | 24.58 | 24.69 | -2.99% | 47,167 | 117,566,678 |
| 2024-07-23 | 26.33 | 26.38 | 25.38 | 25.45 | -3.38% | 52,724 | 136,085,497 |
| 2024-07-22 | 26.26 | 26.71 | 26.21 | 26.34 | +0.57% | 60,531 | 159,895,453 |
| 2024-07-19 | 26.59 | 27.05 | 26.14 | 26.19 | -1.24% | 53,669 | 142,709,263 |
| 2024-07-18 | 26.58 | 26.84 | 26 | 26.52 | -0.82% | 51,138 | 135,096,611 |
| 2024-07-17 | 26.8 | 27.06 | 26.49 | 26.74 | -0.34% | 43,468 | 116,529,332 |
| 2024-07-16 | 26.28 | 26.89 | 26.11 | 26.83 | +1.82% | 49,223 | 131,094,032 |
| 2024-07-15 | 26.74 | 26.74 | 26.08 | 26.35 | -1.46% | 66,496 | 175,400,752 |
| 2024-07-12 | 26.5 | 26.92 | 26.1 | 26.74 | +0.3% | 51,191 | 136,095,500 |
| 2024-07-11 | 26.81 | 27.03 | 26.25 | 26.66 | +0.6% | 74,531 | 198,476,943 |
| 2024-07-10 | 26.01 | 26.64 | 25.9 | 26.5 | +1.53% | 66,858 | 176,550,509 |
| 2024-07-09 | 25.03 | 26.14 | 25.03 | 26.1 | +3.33% | 77,026 | 198,098,200 |
| 2024-07-08 | 25.19 | 25.8 | 24.96 | 25.26 | -0.82% | 78,677 | 199,174,953 |
| 2024-07-05 | 24.44 | 25.7 | 23.98 | 25.47 | +4.81% | 88,488 | 220,616,643 |
| 2024-07-04 | 24.49 | 25.24 | 24.18 | 24.3 | +0.25% | 102,517 | 253,658,962 |
| 2024-07-03 | 25.35 | 25.87 | 24.13 | 24.24 | +2.41% | 118,784 | 292,482,565 |
| 2024-07-02 | 23.83 | 24.25 | 23.49 | 23.67 | -0.42% | 44,893 | 107,054,321 |
| 2024-07-01 | 24.02 | 24.2 | 23.01 | 23.77 | -1.53% | 50,488 | 118,716,336 |
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：