股票概览
28.74
+9.99%
+2.61
27.38
开盘价
28.74
最高价
26.89
最低价
157,102
成交量
数据更新至: 2024-07-31
技术指标
25.37
MA5 (5日均线)
25.41
MA10 (10日均线)
28.24
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 | 27.38 | 28.74 | 26.89 | 28.74 | +9.99% | 157,102 | 441,814,134 |
| 2024-07-30 | 23.59 | 26.13 | 23.1 | 26.13 | +10.02% | 95,364 | 238,611,760 |
| 2024-07-29 | 23.75 | 24.15 | 23.63 | 23.75 | -0.96% | 44,533 | 106,325,994 |
| 2024-07-26 | 24.08 | 24.34 | 23.52 | 23.98 | -1.07% | 54,793 | 131,021,731 |
| 2024-07-25 | 23.8 | 24.42 | 23.46 | 24.24 | +0.37% | 57,940 | 139,046,538 |
| 2024-07-24 | 24.89 | 25.43 | 24.02 | 24.15 | -4.05% | 73,344 | 180,823,887 |
| 2024-07-23 | 26.21 | 26.49 | 25.13 | 25.17 | -4.11% | 83,454 | 214,822,089 |
| 2024-07-22 | 26 | 27.08 | 25.71 | 26.25 | -1.72% | 106,998 | 282,212,300 |
| 2024-07-19 | 25.18 | 27.4 | 24.96 | 26.71 | +7.14% | 148,730 | 390,830,877 |
| 2024-07-18 | 23.22 | 26.12 | 22.6 | 24.93 | -19.94% | 92,647 | 223,999,783 |
| 2024-07-17 | 32.16 | 32.35 | 31.14 | 31.14 | -4.77% | 51,709 | 163,921,063 |
| 2024-07-16 | 31.56 | 32.8 | 31.55 | 32.7 | +1.02% | 62,563 | 202,057,408 |
| 2024-07-15 | 31.28 | 34.18 | 31.28 | 32.37 | +4.18% | 90,698 | 297,573,102 |
| 2024-07-12 | 31.35 | 31.35 | 30.59 | 31.07 | -0.96% | 36,821 | 113,954,684 |
| 2024-07-11 | 31.35 | 31.57 | 30.77 | 31.37 | +1.88% | 51,741 | 160,760,999 |
| 2024-07-10 | 31.5 | 31.55 | 30.6 | 30.79 | -3.66% | 65,830 | 204,185,043 |
| 2024-07-09 | 29.75 | 31.99 | 29.3 | 31.96 | +5.03% | 91,255 | 284,580,739 |
| 2024-07-08 | 29.7 | 31.41 | 29.7 | 30.43 | +3.79% | 80,462 | 246,177,733 |
| 2024-07-05 | 29.2 | 30 | 28.03 | 29.32 | -0.91% | 46,227 | 133,999,613 |
| 2024-07-04 | 29.48 | 30.67 | 29.4 | 29.59 | -1.73% | 63,357 | 189,844,324 |
| 2024-07-03 | 28.46 | 31.2 | 27.9 | 30.11 | +5.32% | 88,580 | 262,228,488 |
| 2024-07-02 | 28.9 | 28.97 | 28.3 | 28.59 | -0.87% | 27,527 | 78,693,860 |
| 2024-07-01 | 28.7 | 28.98 | 27.87 | 28.84 | -0.1% | 37,117 | 105,489,104 |
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：