股票概览
26.42
+4.18%
+1.06
25.19
开盘价
26.61
最高价
25.06
最低价
10,388
成交量
数据更新至: 2024-07-31
技术指标
25.53
MA5 (5日均线)
25.71
MA10 (10日均线)
24.76
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 | 25.19 | 26.61 | 25.06 | 26.42 | +4.18% | 10,388 | 27,081,647 |
| 2024-07-30 | 25.35 | 25.62 | 24.69 | 25.36 | +0.12% | 9,913 | 24,931,283 |
| 2024-07-29 | 25.85 | 25.85 | 24.84 | 25.33 | -1.13% | 12,295 | 31,190,868 |
| 2024-07-26 | 24.9 | 25.8 | 24.87 | 25.62 | +2.73% | 15,058 | 38,394,128 |
| 2024-07-25 | 24.18 | 25.28 | 23.82 | 24.94 | +1.8% | 16,586 | 40,894,948 |
| 2024-07-24 | 25.45 | 25.45 | 24.31 | 24.5 | -3.39% | 15,962 | 39,798,058 |
| 2024-07-23 | 26.91 | 27.1 | 25.36 | 25.36 | -5.9% | 16,360 | 42,763,875 |
| 2024-07-22 | 26.98 | 27.97 | 26.75 | 26.95 | -0.55% | 18,165 | 49,629,186 |
| 2024-07-19 | 25.1 | 28.15 | 25.05 | 27.1 | +6.27% | 29,548 | 78,960,768 |
| 2024-07-18 | 24.92 | 25.5 | 23.9 | 25.5 | +0.91% | 21,658 | 53,581,175 |
| 2024-07-17 | 27 | 27 | 25.03 | 25.27 | +4.68% | 31,994 | 82,565,873 |
| 2024-07-16 | 24.02 | 24.27 | 23.57 | 24.14 | +0.5% | 12,431 | 29,663,144 |
| 2024-07-15 | 24.88 | 24.88 | 23.8 | 24.02 | -2.52% | 11,334 | 27,298,334 |
| 2024-07-12 | 24.31 | 24.82 | 24.25 | 24.64 | +0.57% | 10,352 | 25,405,384 |
| 2024-07-11 | 25.23 | 25.23 | 24.25 | 24.5 | +4.43% | 15,920 | 39,182,564 |
| 2024-07-10 | 23.5 | 24.18 | 22.96 | 23.46 | +2% | 13,554 | 32,074,316 |
| 2024-07-09 | 22.45 | 23.22 | 22.04 | 23 | +2.45% | 8,307 | 18,864,571 |
| 2024-07-08 | 23.36 | 23.45 | 22.3 | 22.45 | -3.98% | 8,459 | 19,210,148 |
| 2024-07-05 | 23.18 | 23.75 | 22.38 | 23.38 | +0.91% | 8,997 | 20,925,576 |
| 2024-07-04 | 23.81 | 24.36 | 23 | 23.17 | -2.65% | 9,690 | 22,824,381 |
| 2024-07-03 | 24.22 | 24.22 | 23.4 | 23.8 | -1.73% | 9,509 | 22,592,268 |
| 2024-07-02 | 24.81 | 25.1 | 24.12 | 24.22 | -2.85% | 11,104 | 27,243,712 |
| 2024-07-01 | 25.43 | 25.53 | 24.21 | 24.93 | -1.15% | 11,405 | 28,133,511 |
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：