股票概览
25.22
+7.55%
+1.77
23.18
开盘价
25.25
最高价
23.18
最低价
10,597
成交量
数据更新至: 2024-07-31
技术指标
23.30
MA5 (5日均线)
23.94
MA10 (10日均线)
24.99
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 | 23.18 | 25.25 | 23.18 | 25.22 | +7.55% | 10,597 | 25,961,929 |
| 2024-07-30 | 21.9 | 23.71 | 21.9 | 23.45 | +6.11% | 10,504 | 24,181,113 |
| 2024-07-29 | 22.8 | 23 | 22 | 22.1 | -3.49% | 7,575 | 16,924,642 |
| 2024-07-26 | 22.8 | 23.39 | 22.6 | 22.9 | +0.26% | 6,382 | 14,687,752 |
| 2024-07-25 | 22.87 | 23.39 | 22.53 | 22.84 | -1.34% | 4,256 | 9,738,020 |
| 2024-07-24 | 23.82 | 23.95 | 23.06 | 23.15 | -3.7% | 6,062 | 14,160,914 |
| 2024-07-23 | 24.81 | 25.11 | 24 | 24.04 | -3.76% | 6,423 | 15,677,508 |
| 2024-07-22 | 25.19 | 25.46 | 24.78 | 24.98 | -0.99% | 4,394 | 10,987,327 |
| 2024-07-19 | 25.2 | 25.56 | 25.03 | 25.23 | -1.14% | 5,380 | 13,575,570 |
| 2024-07-18 | 25.54 | 25.54 | 24.99 | 25.52 | -0.78% | 4,553 | 11,474,731 |
| 2024-07-17 | 25.52 | 26.13 | 25.11 | 25.72 | -0.77% | 5,905 | 15,142,636 |
| 2024-07-16 | 26.51 | 26.88 | 25.66 | 25.92 | -2.34% | 11,322 | 29,551,584 |
| 2024-07-15 | 29.5 | 29.88 | 26.25 | 26.54 | -3.53% | 18,633 | 51,191,551 |
| 2024-07-12 | 27.12 | 28.03 | 26.65 | 27.51 | +1.33% | 8,507 | 23,238,032 |
| 2024-07-11 | 26 | 27.2 | 26 | 27.15 | +4.75% | 5,005 | 13,475,164 |
| 2024-07-10 | 25.42 | 26.34 | 25.42 | 25.92 | +1.13% | 6,152 | 15,923,037 |
| 2024-07-09 | 24.66 | 25.89 | 24.6 | 25.63 | +3.06% | 6,459 | 16,311,251 |
| 2024-07-08 | 26.04 | 26.04 | 24.7 | 24.87 | -3.04% | 5,234 | 13,162,325 |
| 2024-07-05 | 25.01 | 25.88 | 25.01 | 25.65 | +0.47% | 3,438 | 8,738,018 |
| 2024-07-04 | 27.21 | 27.21 | 25.5 | 25.53 | -4.53% | 4,970 | 12,909,002 |
| 2024-07-03 | 26.73 | 27.22 | 26.34 | 26.74 | -0.74% | 4,126 | 11,063,229 |
| 2024-07-02 | 27.35 | 27.48 | 26.68 | 26.94 | -1.61% | 4,261 | 11,583,137 |
| 2024-07-01 | 27.85 | 28.35 | 26.96 | 27.38 | -1.72% | 9,388 | 25,707,038 |
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：