股票概览
25.78
+4.58%
+1.13
24.32
开盘价
25.93
最高价
24.3
最低价
19,796
成交量
数据更新至: 2024-07-31
技术指标
24.80
MA5 (5日均线)
25.01
MA10 (10日均线)
25.54
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 | 24.32 | 25.93 | 24.3 | 25.78 | +4.58% | 19,796 | 49,966,861 |
| 2024-07-30 | 24.55 | 24.92 | 24.05 | 24.65 | +0.78% | 12,857 | 31,488,093 |
| 2024-07-29 | 24.34 | 24.76 | 24.21 | 24.46 | -1.05% | 12,918 | 31,517,222 |
| 2024-07-26 | 24.39 | 24.97 | 24.32 | 24.72 | +1.31% | 11,423 | 28,215,994 |
| 2024-07-25 | 24.06 | 24.8 | 23.99 | 24.4 | +0.12% | 10,789 | 26,324,902 |
| 2024-07-24 | 24.62 | 25.2 | 24.3 | 24.37 | -1.93% | 14,795 | 36,392,728 |
| 2024-07-23 | 26.08 | 26.08 | 24.84 | 24.85 | -3.72% | 19,073 | 48,555,582 |
| 2024-07-22 | 26 | 26.55 | 25.77 | 25.81 | -0.35% | 16,908 | 44,119,489 |
| 2024-07-19 | 24.93 | 26.39 | 24.93 | 25.9 | +2.86% | 21,655 | 55,932,274 |
| 2024-07-18 | 25.66 | 25.66 | 24.61 | 25.18 | -3.27% | 29,959 | 74,997,204 |
| 2024-07-17 | 27.2 | 28.05 | 25.99 | 26.03 | +0.31% | 29,141 | 77,461,252 |
| 2024-07-16 | 25.89 | 26.41 | 25.5 | 25.95 | +0.62% | 13,256 | 34,383,328 |
| 2024-07-15 | 27.24 | 27.58 | 25.68 | 25.79 | -6.08% | 24,477 | 64,111,327 |
| 2024-07-12 | 27.35 | 28.02 | 26.87 | 27.46 | +0.22% | 16,844 | 46,102,362 |
| 2024-07-11 | 26.11 | 27.65 | 26.11 | 27.4 | +5.14% | 23,013 | 62,425,559 |
| 2024-07-10 | 25.63 | 26.69 | 25.63 | 26.06 | +0.04% | 15,746 | 41,379,947 |
| 2024-07-09 | 24.58 | 26.14 | 24.58 | 26.05 | +5.47% | 17,727 | 45,009,321 |
| 2024-07-08 | 25.88 | 25.88 | 24.61 | 24.7 | -2.91% | 15,955 | 39,755,806 |
| 2024-07-05 | 25.79 | 25.86 | 24.94 | 25.44 | -1.01% | 17,702 | 44,714,241 |
| 2024-07-04 | 26.43 | 26.56 | 25.58 | 25.7 | -2.8% | 12,220 | 31,845,270 |
| 2024-07-03 | 26.6 | 26.88 | 25.86 | 26.44 | -0.38% | 12,506 | 33,004,914 |
| 2024-07-02 | 27.64 | 27.64 | 26.47 | 26.54 | -3.77% | 17,562 | 47,252,058 |
| 2024-07-01 | 27.78 | 28.19 | 26.99 | 27.58 | -1.78% | 23,098 | 63,313,921 |
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：