股票概览
26.1
+4.95%
+1.23
24.55
开盘价
26.4
最高价
24.41
最低价
4,494
成交量
数据更新至: 2024-07-31
技术指标
25.13
MA5 (5日均线)
25.36
MA10 (10日均线)
25.29
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 | 24.55 | 26.4 | 24.41 | 26.1 | +4.95% | 4,494 | 11,495,062 |
| 2024-07-30 | 24.7 | 25.28 | 24.7 | 24.87 | -0.6% | 1,150 | 2,872,600 |
| 2024-07-29 | 25.13 | 25.3 | 24.51 | 25.02 | +0.52% | 1,435 | 3,573,673 |
| 2024-07-26 | 24.54 | 25.28 | 24.54 | 24.89 | +0.4% | 1,957 | 4,873,954 |
| 2024-07-25 | 24.11 | 25.45 | 24.06 | 24.79 | +0.77% | 1,684 | 4,179,856 |
| 2024-07-24 | 25.3 | 25.63 | 24.38 | 24.6 | -3.72% | 2,669 | 6,629,411 |
| 2024-07-23 | 26.2 | 27.08 | 25.35 | 25.55 | -3.18% | 2,883 | 7,462,538 |
| 2024-07-22 | 25.85 | 27.35 | 25.5 | 26.39 | +1.31% | 7,326 | 19,555,816 |
| 2024-07-19 | 26.61 | 26.97 | 25.35 | 26.05 | +2.76% | 7,605 | 19,743,952 |
| 2024-07-18 | 24.5 | 25.48 | 23.67 | 25.35 | +3.47% | 3,841 | 9,509,056 |
| 2024-07-17 | 25 | 25.09 | 24.21 | 24.5 | -1.69% | 1,748 | 4,306,239 |
| 2024-07-16 | 24.36 | 24.98 | 24.36 | 24.92 | +0.28% | 1,522 | 3,764,559 |
| 2024-07-15 | 25.26 | 25.38 | 24 | 24.85 | -1.15% | 1,263 | 3,141,459 |
| 2024-07-12 | 25.49 | 25.49 | 24.76 | 25.14 | -1.6% | 1,425 | 3,580,028 |
| 2024-07-11 | 25.44 | 25.68 | 24.89 | 25.55 | +0.75% | 3,716 | 9,393,020 |
| 2024-07-10 | 26.09 | 26.15 | 25.13 | 25.36 | -2.16% | 2,398 | 6,107,882 |
| 2024-07-09 | 25.07 | 26.15 | 24.6 | 25.92 | +2.53% | 2,603 | 6,629,933 |
| 2024-07-08 | 25.02 | 26.01 | 25.02 | 25.28 | -2.17% | 3,162 | 8,110,850 |
| 2024-07-05 | 23.39 | 25.9 | 23.39 | 25.84 | +4.28% | 4,098 | 10,423,648 |
| 2024-07-04 | 25.08 | 26.19 | 24.63 | 24.78 | -2.06% | 2,256 | 5,638,635 |
| 2024-07-03 | 25.5 | 25.7 | 25.11 | 25.3 | -0.78% | 1,938 | 4,919,409 |
| 2024-07-02 | 26.29 | 26.29 | 25.33 | 25.5 | -0.7% | 1,900 | 4,886,030 |
| 2024-07-01 | 26.44 | 27 | 25.53 | 25.68 | -3.64% | 3,247 | 8,414,009 |
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：