股票概览
23.84
+4.56%
+1.04
22.8
开盘价
23.84
最高价
22.53
最低价
17,509
成交量
数据更新至: 2024-07-31
技术指标
23.10
MA5 (5日均线)
23.82
MA10 (10日均线)
24.61
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 | 22.8 | 23.84 | 22.53 | 23.84 | +4.56% | 17,509 | 41,127,238 |
| 2024-07-30 | 22.59 | 23 | 22.51 | 22.8 | +0.66% | 9,056 | 20,578,068 |
| 2024-07-29 | 23.19 | 23.38 | 22.55 | 22.65 | -3.25% | 14,214 | 32,565,444 |
| 2024-07-26 | 22.72 | 24.43 | 22.72 | 23.41 | +2.63% | 19,942 | 47,105,927 |
| 2024-07-25 | 23 | 23.7 | 22.7 | 22.81 | -1.38% | 9,880 | 22,977,131 |
| 2024-07-24 | 24.02 | 24.24 | 23.09 | 23.13 | -4.58% | 6,838 | 16,100,783 |
| 2024-07-23 | 25.2 | 25.23 | 24.23 | 24.24 | -3.16% | 5,460 | 13,484,477 |
| 2024-07-22 | 25.19 | 25.36 | 24.88 | 25.03 | -0.64% | 5,225 | 13,104,044 |
| 2024-07-19 | 24.98 | 25.66 | 24.82 | 25.19 | +0.44% | 5,539 | 14,017,550 |
| 2024-07-18 | 24.94 | 25.2 | 24.32 | 25.08 | +0.6% | 4,082 | 10,099,830 |
| 2024-07-17 | 25.44 | 25.51 | 24.82 | 24.93 | -1.85% | 4,707 | 11,815,389 |
| 2024-07-16 | 25.58 | 25.83 | 25 | 25.4 | -0.7% | 4,941 | 12,569,300 |
| 2024-07-15 | 26.05 | 26.33 | 25.5 | 25.58 | -2.18% | 4,751 | 12,251,929 |
| 2024-07-12 | 26.2 | 26.7 | 26 | 26.15 | -0.57% | 4,431 | 11,599,758 |
| 2024-07-11 | 25.9 | 26.46 | 25.85 | 26.3 | +3.06% | 7,411 | 19,424,860 |
| 2024-07-10 | 25.33 | 26.2 | 25.33 | 25.52 | +0.75% | 6,243 | 16,091,936 |
| 2024-07-09 | 24.69 | 25.49 | 24.01 | 25.33 | +2.93% | 7,700 | 19,116,564 |
| 2024-07-08 | 25.27 | 25.3 | 24.45 | 24.61 | -2.22% | 5,147 | 12,722,214 |
| 2024-07-05 | 24.93 | 25.49 | 24.68 | 25.17 | +0.56% | 4,623 | 11,623,144 |
| 2024-07-04 | 25.51 | 25.86 | 24.75 | 25.03 | -1.88% | 5,647 | 14,183,008 |
| 2024-07-03 | 25.68 | 25.98 | 25.51 | 25.51 | -0.82% | 3,458 | 8,882,959 |
| 2024-07-02 | 25.98 | 26.09 | 25.71 | 25.72 | -1% | 4,302 | 11,133,578 |
| 2024-07-01 | 26.57 | 26.77 | 25.65 | 25.98 | -2.22% | 7,754 | 20,147,808 |
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：