股票概览
28.33
+10.1%
+2.6
25.69
开盘价
28.4
最高价
25.46
最低价
424,259
成交量
数据更新至: 2024-07-31
技术指标
26.48
MA5 (5日均线)
26.88
MA10 (10日均线)
26.84
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 | 25.69 | 28.4 | 25.46 | 28.33 | +10.1% | 424,259 | 1,156,267,111 |
| 2024-07-30 | 25.51 | 26.36 | 25.51 | 25.73 | +0.98% | 161,001 | 415,750,410 |
| 2024-07-29 | 26.4 | 26.48 | 25.46 | 25.48 | -3.41% | 173,664 | 447,647,288 |
| 2024-07-26 | 26.4 | 26.56 | 26.13 | 26.38 | -0.34% | 144,043 | 379,462,353 |
| 2024-07-25 | 25.82 | 27.05 | 25.75 | 26.47 | +2% | 176,807 | 470,047,963 |
| 2024-07-24 | 26.25 | 26.49 | 25.92 | 25.95 | -1.33% | 137,864 | 360,644,090 |
| 2024-07-23 | 27.8 | 27.88 | 26.28 | 26.3 | -5.9% | 253,629 | 683,016,972 |
| 2024-07-22 | 28.33 | 28.36 | 27.75 | 27.95 | -1.34% | 178,100 | 498,746,029 |
| 2024-07-19 | 27.85 | 28.47 | 27.57 | 28.33 | +1.5% | 230,870 | 648,534,397 |
| 2024-07-18 | 27.47 | 28.14 | 27.16 | 27.91 | +0.9% | 250,294 | 694,651,197 |
| 2024-07-17 | 26.89 | 27.89 | 26.8 | 27.66 | +3.17% | 243,663 | 669,977,909 |
| 2024-07-16 | 26.61 | 26.95 | 26.5 | 26.81 | +0.22% | 94,454 | 252,727,681 |
| 2024-07-15 | 27.08 | 27.4 | 26.6 | 26.75 | -1.58% | 110,149 | 295,421,330 |
| 2024-07-12 | 27.29 | 27.53 | 27.04 | 27.18 | -0.44% | 146,069 | 397,923,770 |
| 2024-07-11 | 26.98 | 27.56 | 26.49 | 27.3 | +3.96% | 257,966 | 699,827,524 |
| 2024-07-10 | 26 | 26.76 | 25.78 | 26.26 | +0.69% | 144,891 | 382,470,404 |
| 2024-07-09 | 26 | 26.3 | 25.63 | 26.08 | +0.08% | 153,150 | 398,073,585 |
| 2024-07-08 | 27.12 | 27.35 | 25.9 | 26.06 | -4.37% | 180,592 | 475,371,955 |
| 2024-07-05 | 26.68 | 27.5 | 26.44 | 27.25 | +2.02% | 151,287 | 409,345,816 |
| 2024-07-04 | 27.53 | 27.66 | 26.66 | 26.71 | -3.05% | 144,935 | 390,713,718 |
| 2024-07-03 | 27.59 | 28 | 27.21 | 27.55 | -0.25% | 121,199 | 334,637,263 |
| 2024-07-02 | 28.1 | 28.17 | 27.59 | 27.62 | -1.92% | 116,360 | 323,437,501 |
| 2024-07-01 | 28 | 28.4 | 27.6 | 28.16 | +0.46% | 107,797 | 301,471,514 |
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：