股票概览
25.09
+4.19%
+1.01
24.01
开盘价
25.13
最高价
23.84
最低价
5,582
成交量
数据更新至: 2024-07-31
技术指标
24.18
MA5 (5日均线)
24.44
MA10 (10日均线)
24.97
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 | 24.01 | 25.13 | 23.84 | 25.09 | +4.19% | 5,582 | 13,797,141 |
| 2024-07-30 | 23.9 | 24.36 | 23.87 | 24.08 | +0.29% | 2,806 | 6,764,861 |
| 2024-07-29 | 24.01 | 24.14 | 23.67 | 24.01 | +0.25% | 2,318 | 5,540,031 |
| 2024-07-26 | 23.6 | 24.1 | 23.6 | 23.95 | +0.76% | 3,366 | 8,029,649 |
| 2024-07-25 | 23.76 | 24.14 | 23.39 | 23.77 | +0.34% | 3,298 | 7,835,679 |
| 2024-07-24 | 24.6 | 24.6 | 23.6 | 23.69 | -3.7% | 6,001 | 14,368,300 |
| 2024-07-23 | 25.39 | 25.95 | 24.58 | 24.6 | -3.57% | 5,446 | 13,780,188 |
| 2024-07-22 | 25.59 | 26.32 | 25.37 | 25.51 | +1.63% | 7,413 | 19,126,234 |
| 2024-07-19 | 24.38 | 25.18 | 24.38 | 25.1 | +2.03% | 3,254 | 8,130,503 |
| 2024-07-18 | 24.6 | 24.7 | 23.8 | 24.6 | -0.4% | 4,225 | 10,232,206 |
| 2024-07-17 | 25.3 | 25.4 | 24.7 | 24.7 | -2.37% | 4,405 | 10,962,849 |
| 2024-07-16 | 25.11 | 25.63 | 25.11 | 25.3 | -0.16% | 3,416 | 8,671,557 |
| 2024-07-15 | 26.01 | 26.28 | 25.3 | 25.34 | -2.8% | 2,532 | 6,478,460 |
| 2024-07-12 | 26.33 | 26.55 | 26.07 | 26.07 | -0.99% | 3,479 | 9,142,632 |
| 2024-07-11 | 26.29 | 26.55 | 26.07 | 26.33 | +2.53% | 4,119 | 10,854,985 |
| 2024-07-10 | 25.5 | 26.12 | 25.38 | 25.68 | +0.12% | 4,096 | 10,571,088 |
| 2024-07-09 | 24.87 | 25.65 | 24.67 | 25.65 | +3.14% | 5,266 | 13,302,923 |
| 2024-07-08 | 25.5 | 25.78 | 24.81 | 24.87 | -4.16% | 4,299 | 10,862,634 |
| 2024-07-05 | 25.07 | 26.2 | 24.82 | 25.95 | +2.98% | 5,673 | 14,572,745 |
| 2024-07-04 | 26.46 | 26.59 | 25.2 | 25.2 | -4.15% | 7,353 | 18,959,790 |
| 2024-07-03 | 26.97 | 27 | 26.26 | 26.29 | -3.06% | 6,194 | 16,447,808 |
| 2024-07-02 | 26.6 | 27.5 | 26.52 | 27.12 | +1.95% | 7,023 | 19,059,999 |
| 2024-07-01 | 26.72 | 26.75 | 25.8 | 26.6 | -0.15% | 6,188 | 16,282,539 |
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：