股票概览
27
+10.34%
+2.53
24.43
开盘价
27.2
最高价
24.26
最低价
63,830
成交量
数据更新至: 2024-07-31
技术指标
24.67
MA5 (5日均线)
24.68
MA10 (10日均线)
25.12
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 | 24.43 | 27.2 | 24.26 | 27 | +10.34% | 63,830 | 167,137,723 |
| 2024-07-30 | 24 | 24.79 | 23.63 | 24.47 | +2.38% | 24,433 | 59,351,443 |
| 2024-07-29 | 24.38 | 24.54 | 23.87 | 23.9 | -1.12% | 14,102 | 34,094,593 |
| 2024-07-26 | 23.91 | 24.43 | 23.78 | 24.17 | +1.6% | 13,138 | 31,735,528 |
| 2024-07-25 | 23.54 | 24.2 | 23.33 | 23.79 | +0.04% | 17,388 | 41,245,140 |
| 2024-07-24 | 24.24 | 24.52 | 23.78 | 23.78 | -2.14% | 19,103 | 46,094,105 |
| 2024-07-23 | 25.56 | 25.8 | 24.3 | 24.3 | -4.48% | 27,661 | 69,076,834 |
| 2024-07-22 | 25 | 25.65 | 24.99 | 25.44 | +1.35% | 21,134 | 53,665,256 |
| 2024-07-19 | 24.86 | 25.45 | 24.74 | 25.1 | +0.97% | 26,118 | 65,653,672 |
| 2024-07-18 | 25.06 | 25.17 | 24.51 | 24.86 | -1.89% | 23,574 | 58,467,801 |
| 2024-07-17 | 25.75 | 25.87 | 25.3 | 25.34 | -1.82% | 19,871 | 50,667,136 |
| 2024-07-16 | 25.32 | 26.02 | 25.13 | 25.81 | +1.94% | 21,001 | 53,757,397 |
| 2024-07-15 | 25.78 | 25.98 | 25.2 | 25.32 | -2.16% | 18,377 | 46,902,417 |
| 2024-07-12 | 26.05 | 26.05 | 25.77 | 25.88 | -1.22% | 20,589 | 53,271,692 |
| 2024-07-11 | 26.21 | 26.6 | 25.77 | 26.2 | +1.83% | 31,481 | 82,316,859 |
| 2024-07-10 | 25.46 | 26.13 | 25.31 | 25.73 | +0.86% | 26,561 | 68,563,152 |
| 2024-07-09 | 24.61 | 25.66 | 24.33 | 25.51 | +3.57% | 30,312 | 76,053,915 |
| 2024-07-08 | 25.71 | 25.71 | 24.48 | 24.63 | -3.64% | 29,671 | 73,646,967 |
| 2024-07-05 | 25.62 | 25.78 | 24.91 | 25.56 | -0.23% | 23,670 | 59,855,098 |
| 2024-07-04 | 26.7 | 26.96 | 25.54 | 25.62 | -1.31% | 28,971 | 76,172,974 |
| 2024-07-03 | 26.16 | 26.36 | 25.6 | 25.96 | +0.12% | 20,009 | 51,972,126 |
| 2024-07-02 | 25.92 | 26.4 | 25.59 | 25.93 | -0.38% | 21,303 | 55,218,532 |
| 2024-07-01 | 26.45 | 26.64 | 25.3 | 26.03 | -2.55% | 32,446 | 83,829,972 |
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：