股票概览
24.38
+2.52%
+0.6
23.78
开盘价
24.56
最高价
23.52
最低价
2,365
成交量
数据更新至: 2024-07-31
技术指标
23.82
MA5 (5日均线)
23.94
MA10 (10日均线)
24.00
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 | 23.78 | 24.56 | 23.52 | 24.38 | +2.52% | 2,365 | 5,724,566 |
| 2024-07-30 | 23.68 | 23.87 | 23.49 | 23.78 | +0.93% | 2,111 | 5,015,879 |
| 2024-07-29 | 23.96 | 23.96 | 23.55 | 23.56 | -0.8% | 799 | 1,890,133 |
| 2024-07-26 | 23.67 | 23.96 | 23.67 | 23.75 | +0.42% | 647 | 1,540,198 |
| 2024-07-25 | 23.31 | 23.97 | 23.31 | 23.65 | +0.64% | 880 | 2,087,950 |
| 2024-07-24 | 24 | 24.12 | 23.5 | 23.5 | -2.12% | 1,580 | 3,749,750 |
| 2024-07-23 | 24.53 | 24.53 | 23.8 | 24.01 | -1.6% | 1,310 | 3,166,099 |
| 2024-07-22 | 24.28 | 24.6 | 24.28 | 24.4 | +0.37% | 893 | 2,178,904 |
| 2024-07-19 | 23.86 | 24.42 | 23.86 | 24.31 | +1.21% | 1,314 | 3,194,819 |
| 2024-07-18 | 24.47 | 24.47 | 23.93 | 24.02 | -0.41% | 1,497 | 3,602,395 |
| 2024-07-17 | 23.74 | 24.26 | 23.72 | 24.12 | +0.96% | 1,106 | 2,661,253 |
| 2024-07-16 | 23.85 | 24.02 | 23.6 | 23.89 | +0.97% | 873 | 2,074,598 |
| 2024-07-15 | 24.02 | 24.31 | 23.61 | 23.66 | -1.95% | 1,328 | 3,166,912 |
| 2024-07-12 | 24.04 | 24.48 | 24 | 24.13 | -0.54% | 1,091 | 2,633,528 |
| 2024-07-11 | 24.1 | 24.45 | 24.1 | 24.26 | +2.23% | 1,795 | 4,348,782 |
| 2024-07-10 | 24.19 | 24.44 | 23.73 | 23.73 | 0% | 1,698 | 4,095,088 |
| 2024-07-09 | 23.83 | 23.85 | 23.08 | 23.73 | -0.29% | 1,640 | 3,849,872 |
| 2024-07-08 | 24.6 | 24.86 | 23.8 | 23.8 | -3.6% | 1,694 | 4,080,154 |
| 2024-07-05 | 24.51 | 24.74 | 24.22 | 24.69 | +0.65% | 1,293 | 3,162,512 |
| 2024-07-04 | 24.76 | 25 | 24.51 | 24.53 | -1.53% | 1,163 | 2,873,202 |
| 2024-07-03 | 24.96 | 25.08 | 24.81 | 24.91 | -0.2% | 794 | 1,983,109 |
| 2024-07-02 | 25.03 | 25.15 | 24.8 | 24.96 | -0.08% | 1,010 | 2,518,785 |
| 2024-07-01 | 25.35 | 25.54 | 24.65 | 24.98 | -1.46% | 1,704 | 4,250,302 |
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：