股票概览
30.66
+1.25%
+0.38
30.54
开盘价
30.82
最高价
29.96
最低价
121,381
成交量
数据更新至: 2024-07-31
技术指标
30.19
MA5 (5日均线)
30.08
MA10 (10日均线)
29.98
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 | 30.54 | 30.82 | 29.96 | 30.66 | +1.25% | 121,381 | 370,039,718 |
| 2024-07-30 | 30.38 | 30.63 | 29.92 | 30.28 | -0.82% | 61,649 | 186,384,839 |
| 2024-07-29 | 30.8 | 31.1 | 30.39 | 30.53 | -0.29% | 91,378 | 280,295,854 |
| 2024-07-26 | 28.8 | 30.68 | 28.7 | 30.62 | +6.14% | 114,691 | 345,488,976 |
| 2024-07-25 | 28.81 | 29.3 | 28.26 | 28.85 | -0.62% | 57,741 | 165,839,277 |
| 2024-07-24 | 29.27 | 29.86 | 28.87 | 29.03 | -0.85% | 59,014 | 172,795,035 |
| 2024-07-23 | 30.49 | 30.5 | 29.25 | 29.28 | -3.78% | 76,525 | 227,989,443 |
| 2024-07-22 | 30.57 | 30.95 | 30.13 | 30.43 | -0.36% | 77,386 | 236,028,150 |
| 2024-07-19 | 30.21 | 31.2 | 30.15 | 30.54 | -0.03% | 76,648 | 235,680,775 |
| 2024-07-18 | 30.22 | 30.66 | 29.93 | 30.55 | -0.71% | 83,818 | 253,893,553 |
| 2024-07-17 | 31.7 | 31.78 | 30.58 | 30.77 | -3.93% | 152,767 | 472,803,654 |
| 2024-07-16 | 32.2 | 32.94 | 31.45 | 32.03 | +3.39% | 223,647 | 716,177,388 |
| 2024-07-15 | 31.44 | 31.81 | 30.77 | 30.98 | +0.65% | 106,621 | 332,469,314 |
| 2024-07-12 | 30.8 | 30.97 | 30.22 | 30.78 | +0.59% | 79,134 | 241,996,303 |
| 2024-07-11 | 30.67 | 31 | 29.85 | 30.6 | +0.59% | 134,080 | 408,535,914 |
| 2024-07-10 | 30 | 31.34 | 29.79 | 30.42 | +1.64% | 127,543 | 391,422,639 |
| 2024-07-09 | 28.69 | 29.98 | 28.45 | 29.93 | +4.29% | 124,826 | 366,756,379 |
| 2024-07-08 | 28.5 | 29.35 | 28.25 | 28.7 | +4.97% | 116,281 | 335,723,683 |
| 2024-07-05 | 27.23 | 27.49 | 26.51 | 27.34 | +0.07% | 46,779 | 125,990,810 |
| 2024-07-04 | 27.71 | 28.1 | 27.18 | 27.32 | -1.3% | 52,197 | 144,381,375 |
| 2024-07-03 | 28.66 | 28.69 | 26.97 | 27.68 | -3.52% | 96,981 | 267,557,710 |
| 2024-07-02 | 29.45 | 29.55 | 28.56 | 28.69 | -3.34% | 57,850 | 167,109,439 |
| 2024-07-01 | 29.85 | 30.2 | 28.58 | 29.68 | -0.57% | 78,931 | 230,715,009 |
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：