股票概览
26.1
+7.63%
+1.85
24.3
开盘价
26.35
最高价
24.08
最低价
9,511
成交量
数据更新至: 2024-07-31
技术指标
24.65
MA5 (5日均线)
25.04
MA10 (10日均线)
25.09
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 | 24.3 | 26.35 | 24.08 | 26.1 | +7.63% | 9,511 | 24,238,973 |
| 2024-07-30 | 24.15 | 24.42 | 23.91 | 24.25 | +0.54% | 4,834 | 11,683,371 |
| 2024-07-29 | 24.22 | 24.49 | 24 | 24.12 | -0.41% | 5,782 | 14,029,188 |
| 2024-07-26 | 24.95 | 24.95 | 23.92 | 24.22 | -1.38% | 7,533 | 18,285,875 |
| 2024-07-25 | 24.71 | 25.09 | 24.11 | 24.56 | +0.95% | 5,525 | 13,630,109 |
| 2024-07-24 | 24.99 | 25.27 | 24.21 | 24.33 | -3.18% | 6,335 | 15,596,037 |
| 2024-07-23 | 26.23 | 26.42 | 24.95 | 25.13 | -4.19% | 5,792 | 14,786,493 |
| 2024-07-22 | 25.7 | 26.56 | 25.7 | 26.23 | +1.24% | 4,697 | 12,332,922 |
| 2024-07-19 | 25.22 | 26.23 | 25.2 | 25.91 | +1.61% | 5,842 | 15,045,115 |
| 2024-07-18 | 25.32 | 25.74 | 24.95 | 25.5 | -0.74% | 5,668 | 14,356,836 |
| 2024-07-17 | 25.34 | 26.31 | 25.29 | 25.69 | +0.82% | 7,516 | 19,516,046 |
| 2024-07-16 | 26.14 | 26.14 | 25.31 | 25.48 | -1.05% | 7,887 | 20,111,698 |
| 2024-07-15 | 27.23 | 27.68 | 25.63 | 25.75 | -3.92% | 13,230 | 34,695,932 |
| 2024-07-12 | 25.98 | 28 | 25.48 | 26.8 | +5.3% | 25,752 | 69,619,658 |
| 2024-07-11 | 24.6 | 25.88 | 24.6 | 25.45 | +5.21% | 9,010 | 22,842,483 |
| 2024-07-10 | 24.6 | 25.12 | 24.11 | 24.19 | -2.26% | 6,394 | 15,721,613 |
| 2024-07-09 | 24.61 | 25.25 | 23.53 | 24.75 | -0.08% | 12,566 | 30,601,642 |
| 2024-07-08 | 25.81 | 26.95 | 24.66 | 24.77 | -2.09% | 13,131 | 33,779,266 |
| 2024-07-05 | 23.01 | 26.29 | 22.6 | 25.3 | +9.19% | 16,652 | 41,101,975 |
| 2024-07-04 | 24.84 | 24.99 | 23.14 | 23.17 | -6.99% | 11,431 | 27,174,802 |
| 2024-07-03 | 23.59 | 25.15 | 23.54 | 24.91 | +5.77% | 11,277 | 27,579,616 |
| 2024-07-02 | 23.48 | 24.14 | 23.34 | 23.55 | -0.08% | 6,047 | 14,362,984 |
| 2024-07-01 | 23.72 | 24.48 | 23.11 | 23.57 | +0.04% | 8,703 | 20,468,677 |
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：