股票概览
26.99
+3.65%
+0.95
26.06
开盘价
26.99
最高价
26
最低价
2,879
成交量
数据更新至: 2024-07-31
技术指标
25.84
MA5 (5日均线)
25.69
MA10 (10日均线)
25.92
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 | 26.06 | 26.99 | 26 | 26.99 | +3.65% | 2,879 | 7,697,269 |
| 2024-07-30 | 25.48 | 26.25 | 25.33 | 26.04 | +2.44% | 2,141 | 5,534,056 |
| 2024-07-29 | 25.58 | 25.79 | 25.1 | 25.42 | -0.59% | 2,385 | 6,044,446 |
| 2024-07-26 | 25.3 | 25.75 | 25.25 | 25.57 | +1.63% | 2,015 | 5,146,255 |
| 2024-07-25 | 25.12 | 25.7 | 24.76 | 25.16 | +0.16% | 2,211 | 5,588,018 |
| 2024-07-24 | 25.23 | 25.64 | 24.91 | 25.12 | -2.37% | 2,563 | 6,475,704 |
| 2024-07-23 | 26.26 | 26.58 | 25.53 | 25.73 | -2.02% | 2,360 | 6,165,431 |
| 2024-07-22 | 25.75 | 26.5 | 25.39 | 26.26 | +3.18% | 3,205 | 8,362,801 |
| 2024-07-19 | 24.87 | 25.83 | 24.87 | 25.45 | +1.31% | 1,861 | 4,735,978 |
| 2024-07-18 | 25.15 | 25.42 | 24.37 | 25.12 | -1.18% | 3,068 | 7,600,259 |
| 2024-07-17 | 25.46 | 26.11 | 25.34 | 25.42 | -0.78% | 1,812 | 4,646,850 |
| 2024-07-16 | 25.47 | 25.74 | 24.86 | 25.62 | +0.59% | 2,033 | 5,166,691 |
| 2024-07-15 | 26.5 | 26.88 | 25.41 | 25.47 | -4.64% | 3,528 | 9,097,277 |
| 2024-07-12 | 27.04 | 27.7 | 26.6 | 26.71 | -1.22% | 2,585 | 6,986,835 |
| 2024-07-11 | 26.55 | 27.12 | 26.02 | 27.04 | +3.8% | 4,138 | 11,094,948 |
| 2024-07-10 | 26.4 | 26.6 | 25.82 | 26.05 | -1.21% | 2,128 | 5,585,130 |
| 2024-07-09 | 25.09 | 26.44 | 24.98 | 26.37 | +3.01% | 4,326 | 11,152,910 |
| 2024-07-08 | 26.57 | 26.93 | 25.06 | 25.6 | -4.37% | 4,996 | 12,996,086 |
| 2024-07-05 | 26.17 | 27.15 | 25.4 | 26.77 | +1.32% | 4,183 | 11,098,050 |
| 2024-07-04 | 26.93 | 27.5 | 25.77 | 26.42 | -2.72% | 6,234 | 16,680,565 |
| 2024-07-03 | 26.65 | 27.7 | 26.23 | 27.16 | +1.49% | 6,956 | 18,795,340 |
| 2024-07-02 | 26.09 | 27.5 | 26.08 | 26.76 | +2.45% | 6,473 | 17,437,339 |
| 2024-07-01 | 25.77 | 26.32 | 24.8 | 26.12 | +1.56% | 7,103 | 18,065,910 |
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：