股票概览
26.15
+2.07%
+0.53
25.4
开盘价
26.15
最高价
25.35
最低价
11,022
成交量
数据更新至: 2024-07-31
技术指标
25.35
MA5 (5日均线)
24.90
MA10 (10日均线)
25.51
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 | 25.4 | 26.15 | 25.35 | 26.15 | +2.07% | 11,022 | 28,555,210 |
| 2024-07-30 | 26.14 | 26.18 | 25.26 | 25.62 | -1.61% | 9,572 | 24,634,304 |
| 2024-07-29 | 25.07 | 26.16 | 24.8 | 26.04 | +3.87% | 11,618 | 29,870,443 |
| 2024-07-26 | 23.95 | 25.29 | 23.86 | 25.07 | +5.07% | 9,482 | 23,503,400 |
| 2024-07-25 | 23.6 | 24.29 | 23.53 | 23.86 | +0.34% | 4,404 | 10,540,196 |
| 2024-07-24 | 24.03 | 24.78 | 23.61 | 23.78 | -1.41% | 7,230 | 17,364,940 |
| 2024-07-23 | 25.56 | 25.56 | 24.12 | 24.12 | -5.19% | 8,551 | 21,042,263 |
| 2024-07-22 | 24.85 | 25.54 | 24.68 | 25.44 | +2.37% | 8,212 | 20,679,581 |
| 2024-07-19 | 24.1 | 25.18 | 23.88 | 24.85 | +3.2% | 7,709 | 19,019,568 |
| 2024-07-18 | 24.32 | 24.35 | 23.36 | 24.08 | -1.35% | 10,164 | 24,187,385 |
| 2024-07-17 | 26.25 | 26.37 | 24.34 | 24.41 | -5.83% | 12,493 | 31,182,763 |
| 2024-07-16 | 26.45 | 26.81 | 25.81 | 25.92 | -2.67% | 8,384 | 21,912,711 |
| 2024-07-15 | 26.98 | 27.1 | 26.4 | 26.63 | -1.15% | 3,800 | 10,117,289 |
| 2024-07-12 | 26.9 | 27.16 | 26.5 | 26.94 | -0.04% | 5,826 | 15,610,349 |
| 2024-07-11 | 26.97 | 27.05 | 26.5 | 26.95 | +1.66% | 8,456 | 22,675,454 |
| 2024-07-10 | 26.17 | 27.05 | 26.17 | 26.51 | +0.61% | 8,312 | 22,180,741 |
| 2024-07-09 | 25.38 | 26.37 | 25.33 | 26.35 | +2.65% | 8,855 | 22,973,538 |
| 2024-07-08 | 26.05 | 26.48 | 25.48 | 25.67 | -2.02% | 4,078 | 10,519,967 |
| 2024-07-05 | 25.37 | 26.54 | 25.2 | 26.2 | +2.46% | 6,771 | 17,524,091 |
| 2024-07-04 | 26.02 | 26.75 | 25.41 | 25.57 | -2.14% | 7,083 | 18,450,254 |
| 2024-07-03 | 26.19 | 26.26 | 25.4 | 26.13 | -0.76% | 10,099 | 26,011,375 |
| 2024-07-02 | 25.81 | 26.45 | 25.51 | 26.33 | +2.13% | 10,883 | 28,350,983 |
| 2024-07-01 | 26.52 | 26.85 | 25.31 | 25.78 | -4.2% | 12,542 | 32,413,440 |
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：