股票概览
25.28
+4.98%
+1.2
24.2
开盘价
25.32
最高价
23.95
最低价
6,669
成交量
数据更新至: 2024-07-31
技术指标
24.47
MA5 (5日均线)
24.88
MA10 (10日均线)
25.35
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 | 24.2 | 25.32 | 23.95 | 25.28 | +4.98% | 6,669 | 16,658,086 |
| 2024-07-30 | 23.9 | 24.46 | 23.77 | 24.08 | +0.04% | 2,600 | 6,259,117 |
| 2024-07-29 | 24.35 | 24.38 | 23.88 | 24.07 | -2.19% | 4,646 | 11,204,117 |
| 2024-07-26 | 24.72 | 24.94 | 24.11 | 24.61 | +1.32% | 3,329 | 8,204,380 |
| 2024-07-25 | 24.08 | 24.76 | 24.02 | 24.29 | +0.5% | 3,643 | 8,875,297 |
| 2024-07-24 | 24.78 | 25.08 | 24.12 | 24.17 | -3.74% | 5,365 | 13,181,397 |
| 2024-07-23 | 25.95 | 26.11 | 24.97 | 25.11 | -3.94% | 7,035 | 17,787,868 |
| 2024-07-22 | 26.87 | 26.87 | 25.8 | 26.14 | +0.04% | 5,632 | 14,807,187 |
| 2024-07-19 | 24.78 | 27.13 | 24.78 | 26.13 | +4.69% | 8,129 | 21,254,281 |
| 2024-07-18 | 25.27 | 25.47 | 24.41 | 24.96 | -1.27% | 3,276 | 8,137,340 |
| 2024-07-17 | 25.49 | 25.53 | 24.9 | 25.28 | +0.04% | 2,064 | 5,205,252 |
| 2024-07-16 | 25.36 | 25.8 | 25.03 | 25.27 | +0.08% | 2,422 | 6,141,339 |
| 2024-07-15 | 26.08 | 26.08 | 25.25 | 25.25 | -3.85% | 3,515 | 8,946,375 |
| 2024-07-12 | 26.86 | 26.96 | 26.1 | 26.26 | -1.09% | 2,356 | 6,218,697 |
| 2024-07-11 | 26.24 | 26.65 | 26 | 26.55 | +2.99% | 5,095 | 13,461,453 |
| 2024-07-10 | 25.84 | 26.23 | 25.7 | 25.78 | +0.12% | 2,806 | 7,266,063 |
| 2024-07-09 | 25.68 | 25.94 | 25.13 | 25.75 | +1.74% | 4,451 | 11,385,923 |
| 2024-07-08 | 26.43 | 26.5 | 25.07 | 25.31 | -4.09% | 6,126 | 15,665,403 |
| 2024-07-05 | 26.29 | 26.63 | 25.67 | 26.39 | +0.15% | 6,267 | 16,393,168 |
| 2024-07-04 | 27.52 | 27.83 | 26.35 | 26.35 | -4.39% | 5,787 | 15,475,982 |
| 2024-07-03 | 28.33 | 28.34 | 27.52 | 27.56 | -2.72% | 2,644 | 7,359,177 |
| 2024-07-02 | 28.18 | 28.79 | 28.18 | 28.33 | -0.18% | 3,141 | 8,945,664 |
| 2024-07-01 | 28.16 | 28.46 | 27.55 | 28.38 | +2.31% | 4,324 | 12,124,543 |
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：