股票概览
29.19
+4.66%
+1.3
27.8
开盘价
29.2
最高价
27.56
最低价
102,719
成交量
数据更新至: 2024-07-31
技术指标
28.45
MA5 (5日均线)
28.77
MA10 (10日均线)
28.02
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 | 27.8 | 29.2 | 27.56 | 29.19 | +4.66% | 102,719 | 294,605,798 |
| 2024-07-30 | 28.1 | 28.29 | 27.63 | 27.89 | -0.5% | 61,478 | 171,292,499 |
| 2024-07-29 | 28.45 | 28.54 | 27.98 | 28.03 | -1.3% | 43,749 | 123,373,177 |
| 2024-07-26 | 28.75 | 28.89 | 28.1 | 28.4 | -1.15% | 78,950 | 224,039,386 |
| 2024-07-25 | 28.62 | 29.03 | 28.38 | 28.73 | -0.07% | 63,531 | 182,828,121 |
| 2024-07-24 | 28.99 | 29.34 | 28.6 | 28.75 | -0.86% | 72,748 | 210,484,370 |
| 2024-07-23 | 29.42 | 29.73 | 29 | 29 | -1.89% | 118,684 | 347,908,898 |
| 2024-07-22 | 29.35 | 29.97 | 29.31 | 29.56 | +0.27% | 109,643 | 324,796,927 |
| 2024-07-19 | 28.56 | 29.65 | 28.48 | 29.48 | +2.9% | 135,463 | 396,060,280 |
| 2024-07-18 | 28.16 | 28.7 | 28.08 | 28.65 | +1.13% | 120,606 | 343,772,543 |
| 2024-07-17 | 27.66 | 28.48 | 27.55 | 28.33 | +2.02% | 122,113 | 343,524,042 |
| 2024-07-16 | 27.6 | 27.85 | 27.51 | 27.77 | +0.36% | 57,096 | 158,034,377 |
| 2024-07-15 | 27.8 | 28.09 | 27.59 | 27.67 | -0.18% | 80,050 | 222,180,158 |
| 2024-07-12 | 27.3 | 27.9 | 27.27 | 27.72 | +1.61% | 121,009 | 333,694,196 |
| 2024-07-11 | 27.24 | 27.59 | 26.91 | 27.28 | +2.06% | 117,509 | 320,917,719 |
| 2024-07-10 | 26.68 | 27.15 | 26.45 | 26.73 | -0.26% | 87,386 | 234,274,652 |
| 2024-07-09 | 26.38 | 26.82 | 25.96 | 26.8 | +1.13% | 127,674 | 337,128,381 |
| 2024-07-08 | 27.46 | 27.46 | 26.39 | 26.5 | -3.71% | 112,850 | 302,418,569 |
| 2024-07-05 | 26.36 | 27.63 | 26.3 | 27.52 | +4.32% | 185,265 | 501,511,935 |
| 2024-07-04 | 27.51 | 27.58 | 26.29 | 26.38 | -3.76% | 167,403 | 446,409,602 |
| 2024-07-03 | 27.68 | 27.75 | 27.23 | 27.41 | -1.01% | 81,333 | 223,404,064 |
| 2024-07-02 | 28.15 | 28.35 | 27.58 | 27.69 | -1.46% | 86,310 | 240,615,846 |
| 2024-07-01 | 27.69 | 28.24 | 27.56 | 28.1 | +1.04% | 82,426 | 229,752,832 |
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：