股票概览
28.98
+3.24%
+0.91
27.98
开盘价
29
最高价
27.91
最低价
219,797
成交量
数据更新至: 2024-07-31
技术指标
28.17
MA5 (5日均线)
28.46
MA10 (10日均线)
29.18
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 | 27.98 | 29 | 27.91 | 28.98 | +3.24% | 219,797 | 630,553,079 |
| 2024-07-30 | 27.8 | 28.12 | 27.3 | 28.07 | +0.43% | 116,688 | 323,647,820 |
| 2024-07-29 | 28.11 | 28.46 | 27.95 | 27.95 | -0.53% | 101,676 | 286,513,246 |
| 2024-07-26 | 27.79 | 28.23 | 27.74 | 28.1 | +1.3% | 98,098 | 275,036,587 |
| 2024-07-25 | 27.88 | 28.09 | 27.55 | 27.74 | -0.93% | 122,346 | 340,170,263 |
| 2024-07-24 | 28.2 | 28.5 | 27.7 | 28 | -1.03% | 167,554 | 470,419,787 |
| 2024-07-23 | 29.27 | 29.28 | 28.26 | 28.29 | -3.22% | 211,220 | 604,325,601 |
| 2024-07-22 | 29.19 | 29.58 | 29.03 | 29.23 | +0.31% | 152,571 | 446,410,661 |
| 2024-07-19 | 28.87 | 29.49 | 28.8 | 29.14 | +0.14% | 190,494 | 555,863,633 |
| 2024-07-18 | 29.08 | 29.34 | 28.36 | 29.1 | -1.29% | 230,985 | 665,037,370 |
| 2024-07-17 | 30.08 | 30.48 | 29.48 | 29.48 | -2.55% | 176,808 | 529,034,987 |
| 2024-07-16 | 29.92 | 30.34 | 29.29 | 30.25 | +0.8% | 199,811 | 595,425,877 |
| 2024-07-15 | 30.34 | 30.52 | 29.92 | 30.01 | -1.22% | 138,037 | 415,882,723 |
| 2024-07-12 | 30.5 | 30.64 | 30.27 | 30.38 | -1.62% | 165,858 | 504,392,797 |
| 2024-07-11 | 31.1 | 31.16 | 30.28 | 30.88 | +1.08% | 300,905 | 923,975,833 |
| 2024-07-10 | 30.4 | 30.85 | 30.14 | 30.55 | +0.33% | 305,972 | 934,497,425 |
| 2024-07-09 | 28.89 | 30.47 | 28.7 | 30.45 | +5.25% | 434,572 | 1,301,562,392 |
| 2024-07-08 | 29.2 | 29.55 | 28.84 | 28.93 | -1.16% | 146,296 | 427,670,210 |
| 2024-07-05 | 28.79 | 29.45 | 28.26 | 29.27 | +1.39% | 200,518 | 579,323,530 |
| 2024-07-04 | 28.99 | 29.29 | 28.81 | 28.87 | -0.07% | 151,390 | 439,004,642 |
| 2024-07-03 | 29.52 | 29.58 | 28.86 | 28.89 | -2.73% | 204,013 | 594,477,015 |
| 2024-07-02 | 30.08 | 30.1 | 29.62 | 29.7 | -1.62% | 163,400 | 486,622,804 |
| 2024-07-01 | 30.28 | 30.35 | 29.62 | 30.19 | +0.87% | 235,198 | 706,313,390 |
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：