股票概览
27.78
+1.76%
+0.48
27.29
开盘价
27.84
最高价
27.21
最低价
2,582
成交量
数据更新至: 2024-07-31
技术指标
27.10
MA5 (5日均线)
26.88
MA10 (10日均线)
26.85
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 | 27.29 | 27.84 | 27.21 | 27.78 | +1.76% | 2,582 | 7,121,192 |
| 2024-07-30 | 27.08 | 27.38 | 26.87 | 27.3 | +0.66% | 1,778 | 4,824,372 |
| 2024-07-29 | 26.78 | 27.27 | 26.78 | 27.12 | +0.97% | 2,512 | 6,802,990 |
| 2024-07-26 | 26.68 | 26.95 | 26.28 | 26.86 | +1.63% | 1,592 | 4,267,184 |
| 2024-07-25 | 26.11 | 26.61 | 26.11 | 26.43 | +0.19% | 1,445 | 3,815,905 |
| 2024-07-24 | 26.58 | 26.83 | 26.23 | 26.38 | -0.83% | 1,763 | 4,674,182 |
| 2024-07-23 | 27 | 27.18 | 26.4 | 26.6 | -1.59% | 1,571 | 4,221,906 |
| 2024-07-22 | 26.6 | 27.04 | 26.6 | 27.03 | +0.78% | 1,822 | 4,909,014 |
| 2024-07-19 | 26.22 | 27.12 | 26.11 | 26.82 | +1.17% | 1,949 | 5,222,395 |
| 2024-07-18 | 26.11 | 26.8 | 26.03 | 26.51 | -0.41% | 1,608 | 4,225,998 |
| 2024-07-17 | 27.13 | 27.13 | 26.61 | 26.62 | -2.31% | 2,108 | 5,652,566 |
| 2024-07-16 | 27.08 | 27.43 | 27.02 | 27.25 | -0.4% | 3,092 | 8,435,199 |
| 2024-07-15 | 27.01 | 27.46 | 26.92 | 27.36 | +1.41% | 2,936 | 7,988,463 |
| 2024-07-12 | 27.16 | 27.28 | 26.88 | 26.98 | -0.59% | 1,840 | 4,982,304 |
| 2024-07-11 | 26.6 | 27.15 | 26.3 | 27.14 | +4.59% | 2,853 | 7,641,011 |
| 2024-07-10 | 26.69 | 26.74 | 25.88 | 25.95 | -2.77% | 2,389 | 6,280,356 |
| 2024-07-09 | 26.28 | 26.76 | 25.82 | 26.69 | +1.41% | 2,591 | 6,808,328 |
| 2024-07-08 | 27.34 | 27.34 | 26.31 | 26.32 | -2.88% | 2,134 | 5,656,090 |
| 2024-07-05 | 26.69 | 27.2 | 26.28 | 27.1 | +1.54% | 1,579 | 4,243,488 |
| 2024-07-04 | 27.26 | 27.79 | 26.53 | 26.69 | -2.8% | 1,921 | 5,163,707 |
| 2024-07-03 | 27.93 | 27.93 | 27.31 | 27.46 | -0.97% | 1,385 | 3,809,851 |
| 2024-07-02 | 27.65 | 27.82 | 27.47 | 27.73 | +0.22% | 1,232 | 3,412,327 |
| 2024-07-01 | 27.65 | 27.93 | 27.17 | 27.67 | -0.14% | 2,169 | 5,971,860 |
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：