股票概览
30.48
+1.87%
+0.56
29.66
开盘价
30.88
最高价
29.16
最低价
146,905
成交量
数据更新至: 2024-07-31
技术指标
30.05
MA5 (5日均线)
29.78
MA10 (10日均线)
31.10
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 | 29.66 | 30.88 | 29.16 | 30.48 | +1.87% | 146,905 | 442,831,283 |
| 2024-07-30 | 30.4 | 30.49 | 28.91 | 29.92 | -1.45% | 149,323 | 441,996,807 |
| 2024-07-29 | 31.2 | 31.77 | 30 | 30.36 | +0.2% | 234,876 | 722,917,733 |
| 2024-07-26 | 28.92 | 30.68 | 28.33 | 30.3 | +3.8% | 233,461 | 695,625,597 |
| 2024-07-25 | 29.03 | 29.57 | 28.31 | 29.19 | +0.03% | 156,479 | 453,129,102 |
| 2024-07-24 | 29.3 | 29.82 | 29.01 | 29.18 | -0.75% | 115,317 | 338,258,371 |
| 2024-07-23 | 30.2 | 31 | 29.4 | 29.4 | -2.62% | 182,880 | 546,053,207 |
| 2024-07-22 | 29.5 | 30.68 | 29.4 | 30.19 | +2.62% | 208,042 | 626,820,402 |
| 2024-07-19 | 29.01 | 29.82 | 28.8 | 29.42 | +0.34% | 164,383 | 484,789,766 |
| 2024-07-18 | 28.25 | 29.75 | 28.13 | 29.32 | +2.45% | 278,598 | 813,289,227 |
| 2024-07-17 | 30.46 | 30.5 | 28.37 | 28.62 | -5.89% | 437,772 | 1,265,369,284 |
| 2024-07-16 | 30.92 | 31.53 | 30 | 30.41 | -1.65% | 251,934 | 766,594,887 |
| 2024-07-15 | 32 | 32 | 30.77 | 30.92 | -3.5% | 322,379 | 1,006,018,279 |
| 2024-07-12 | 33.39 | 33.4 | 31.6 | 32.04 | -5.01% | 303,982 | 980,410,780 |
| 2024-07-11 | 34.21 | 34.29 | 32.78 | 33.73 | -0.85% | 223,963 | 746,758,457 |
| 2024-07-10 | 34.74 | 35.4 | 33.35 | 34.02 | -2.94% | 160,770 | 546,737,332 |
| 2024-07-09 | 33.74 | 35.4 | 33.4 | 35.05 | +3.55% | 191,142 | 660,384,320 |
| 2024-07-08 | 32.62 | 34.23 | 32.2 | 33.85 | +3.45% | 175,614 | 590,707,995 |
| 2024-07-05 | 32.5 | 33.21 | 31.8 | 32.72 | -0.27% | 112,642 | 363,746,102 |
| 2024-07-04 | 32.52 | 34.02 | 32.4 | 32.81 | +0.46% | 187,917 | 623,275,833 |
| 2024-07-03 | 32.89 | 32.99 | 31.83 | 32.66 | -1.36% | 192,165 | 621,603,549 |
| 2024-07-02 | 34.29 | 34.48 | 32.1 | 33.11 | -4.28% | 242,032 | 797,577,035 |
| 2024-07-01 | 34.25 | 35.41 | 34.01 | 34.59 | +0.52% | 200,836 | 696,560,968 |
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：