股票概览
25.55
+5.71%
+1.38
24.06
开盘价
25.57
最高价
23.89
最低价
16,102
成交量
数据更新至: 2024-07-31
技术指标
24.46
MA5 (5日均线)
25.20
MA10 (10日均线)
25.11
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 | 24.06 | 25.57 | 23.89 | 25.55 | +5.71% | 16,102 | 40,350,395 |
| 2024-07-30 | 23.81 | 24.69 | 23.5 | 24.17 | +1% | 9,275 | 22,422,589 |
| 2024-07-29 | 24.45 | 24.45 | 23.88 | 23.93 | -1.85% | 11,317 | 27,214,444 |
| 2024-07-26 | 24.36 | 24.86 | 24.15 | 24.38 | +0.41% | 11,796 | 28,830,311 |
| 2024-07-25 | 24.62 | 25.15 | 23.87 | 24.28 | -1.26% | 11,569 | 28,278,465 |
| 2024-07-24 | 25.5 | 25.79 | 24.52 | 24.59 | -3.98% | 14,206 | 35,582,391 |
| 2024-07-23 | 27.06 | 27.19 | 25.6 | 25.61 | -5.88% | 17,064 | 45,140,324 |
| 2024-07-22 | 26.49 | 27.3 | 26.42 | 27.21 | +1.64% | 15,935 | 43,122,206 |
| 2024-07-19 | 25.37 | 27 | 25.18 | 26.77 | +5.15% | 23,149 | 61,279,915 |
| 2024-07-18 | 25.25 | 25.83 | 24.32 | 25.46 | -0.97% | 16,876 | 42,111,229 |
| 2024-07-17 | 26.13 | 26.82 | 25.58 | 25.71 | -1.61% | 17,615 | 46,149,940 |
| 2024-07-16 | 24.31 | 26.27 | 24.31 | 26.13 | +6.22% | 24,508 | 62,644,363 |
| 2024-07-15 | 24.93 | 25.48 | 24.39 | 24.6 | -1.24% | 10,978 | 27,325,218 |
| 2024-07-12 | 25.37 | 25.57 | 24.77 | 24.91 | -2.7% | 14,554 | 36,469,841 |
| 2024-07-11 | 25.4 | 25.87 | 25.04 | 25.6 | +2.36% | 13,494 | 34,382,250 |
| 2024-07-10 | 25.09 | 25.51 | 24.73 | 25.01 | -0.83% | 12,786 | 32,168,557 |
| 2024-07-09 | 23.76 | 25.42 | 23.73 | 25.22 | +6.14% | 20,663 | 51,131,609 |
| 2024-07-08 | 24.7 | 25.31 | 23.5 | 23.76 | -3.77% | 14,717 | 36,123,933 |
| 2024-07-05 | 24.52 | 25.2 | 24.05 | 24.69 | +0.49% | 17,085 | 41,860,561 |
| 2024-07-04 | 25.64 | 25.89 | 24.55 | 24.57 | -2.27% | 13,457 | 33,724,294 |
| 2024-07-03 | 24.61 | 25.96 | 24.2 | 25.14 | +1.33% | 19,418 | 48,743,464 |
| 2024-07-02 | 25.71 | 25.73 | 24.66 | 24.81 | -3.87% | 21,279 | 53,440,520 |
| 2024-07-01 | 26.8 | 26.8 | 24.79 | 25.81 | -3.69% | 25,219 | 64,693,096 |
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：