股票概览
29.77
+3.19%
+0.92
28.65
开盘价
29.97
最高价
28.42
最低价
253,471
成交量
数据更新至: 2024-07-31
技术指标
28.70
MA5 (5日均线)
29.43
MA10 (10日均线)
29.26
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 | 28.65 | 29.97 | 28.42 | 29.77 | +3.19% | 253,471 | 744,208,164 |
| 2024-07-30 | 27.87 | 28.88 | 26.88 | 28.85 | +2.67% | 216,289 | 603,417,893 |
| 2024-07-29 | 28.5 | 28.96 | 28.1 | 28.1 | -1.68% | 131,169 | 374,302,478 |
| 2024-07-26 | 28.1 | 28.72 | 27.77 | 28.58 | +1.35% | 149,463 | 423,902,274 |
| 2024-07-25 | 28 | 28.62 | 27.89 | 28.2 | -0.07% | 139,970 | 395,373,486 |
| 2024-07-24 | 28.92 | 29.6 | 28.15 | 28.22 | -3.36% | 226,390 | 652,330,108 |
| 2024-07-23 | 30.9 | 30.9 | 29.2 | 29.2 | -6.02% | 285,411 | 855,330,539 |
| 2024-07-22 | 30.88 | 31.72 | 30.88 | 31.07 | +0.29% | 288,097 | 903,012,522 |
| 2024-07-19 | 30.88 | 31.76 | 30.6 | 30.98 | -0.99% | 398,373 | 1,242,178,203 |
| 2024-07-18 | 29.48 | 31.78 | 29.48 | 31.29 | +5.35% | 488,779 | 1,499,854,634 |
| 2024-07-17 | 29.14 | 30.33 | 28.98 | 29.7 | +1.43% | 329,536 | 978,236,031 |
| 2024-07-16 | 29.08 | 29.48 | 28.03 | 29.28 | -0.54% | 272,026 | 781,851,342 |
| 2024-07-15 | 29.8 | 30.68 | 29.38 | 29.44 | -1.8% | 239,138 | 718,211,020 |
| 2024-07-12 | 29.27 | 30.15 | 28.75 | 29.98 | +1.18% | 268,426 | 792,611,640 |
| 2024-07-11 | 29.92 | 30 | 29.09 | 29.63 | +1.33% | 254,259 | 751,920,822 |
| 2024-07-10 | 29.41 | 29.8 | 29.06 | 29.24 | -1.58% | 263,271 | 773,853,244 |
| 2024-07-09 | 28.11 | 29.83 | 27.63 | 29.71 | +6.07% | 401,053 | 1,167,966,869 |
| 2024-07-08 | 27.77 | 29.02 | 27.77 | 28.01 | +0.68% | 243,151 | 691,137,947 |
| 2024-07-05 | 27.79 | 28.18 | 27.33 | 27.82 | -1.03% | 170,375 | 472,237,079 |
| 2024-07-04 | 28.66 | 29.02 | 28.05 | 28.11 | -2.12% | 207,556 | 591,466,485 |
| 2024-07-03 | 28.1 | 29.19 | 27.5 | 28.72 | +1.45% | 267,105 | 759,990,235 |
| 2024-07-02 | 28.5 | 28.74 | 28.11 | 28.31 | -1.53% | 157,401 | 447,256,907 |
| 2024-07-01 | 28.65 | 28.92 | 27.8 | 28.75 | +0.56% | 215,333 | 612,710,762 |
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：