股票概览
27.45
+7.23%
+1.85
25.59
开盘价
27.57
最高价
25.55
最低价
182,669
成交量
数据更新至: 2024-07-31
技术指标
25.91
MA5 (5日均线)
26.30
MA10 (10日均线)
27.47
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 | 25.59 | 27.57 | 25.55 | 27.45 | +7.23% | 182,669 | 492,670,943 |
| 2024-07-30 | 25.42 | 25.68 | 25.15 | 25.6 | +0.47% | 72,778 | 185,011,934 |
| 2024-07-29 | 25.96 | 26.1 | 25.34 | 25.48 | -0.74% | 70,483 | 180,606,503 |
| 2024-07-26 | 25.3 | 26.27 | 25.15 | 25.67 | +1.18% | 108,510 | 280,739,444 |
| 2024-07-25 | 24.68 | 25.49 | 24.21 | 25.37 | +2.59% | 132,072 | 330,824,741 |
| 2024-07-24 | 25.7 | 25.99 | 24.6 | 24.73 | -4.37% | 163,174 | 408,831,504 |
| 2024-07-23 | 26.87 | 26.87 | 25.75 | 25.86 | -3.79% | 110,961 | 291,815,983 |
| 2024-07-22 | 27.2 | 27.3 | 26.54 | 26.88 | -2.43% | 129,949 | 348,991,500 |
| 2024-07-19 | 28.95 | 29.06 | 27.42 | 27.55 | -2.92% | 165,038 | 459,472,184 |
| 2024-07-18 | 29.82 | 29.82 | 27.33 | 28.38 | -5.34% | 201,595 | 569,898,529 |
| 2024-07-17 | 29.45 | 30.36 | 29.33 | 29.98 | +2.25% | 150,448 | 450,502,111 |
| 2024-07-16 | 28.74 | 29.45 | 28.59 | 29.32 | +1.77% | 85,319 | 247,732,224 |
| 2024-07-15 | 29 | 29.52 | 28.5 | 28.81 | -0.41% | 106,871 | 308,543,868 |
| 2024-07-12 | 29.25 | 29.35 | 28.91 | 28.93 | -1.73% | 80,628 | 234,387,446 |
| 2024-07-11 | 29.38 | 29.75 | 29.08 | 29.44 | +0.2% | 111,106 | 325,785,969 |
| 2024-07-10 | 28.75 | 29.76 | 28.64 | 29.38 | +1.59% | 133,916 | 392,215,643 |
| 2024-07-09 | 27.21 | 29.08 | 27.08 | 28.92 | +6.21% | 150,921 | 426,059,534 |
| 2024-07-08 | 27.49 | 27.88 | 27.08 | 27.23 | -1.3% | 80,530 | 220,716,768 |
| 2024-07-05 | 26.8 | 27.77 | 26.71 | 27.59 | +2.83% | 87,010 | 237,191,911 |
| 2024-07-04 | 27.5 | 27.5 | 26.74 | 26.83 | -1.72% | 75,279 | 203,005,555 |
| 2024-07-03 | 27.8 | 27.8 | 27.1 | 27.3 | -1.94% | 97,598 | 267,439,261 |
| 2024-07-02 | 27.94 | 28.08 | 27.57 | 27.84 | +0.04% | 84,371 | 234,326,475 |
| 2024-07-01 | 26.56 | 28.26 | 26.56 | 27.83 | +3.8% | 155,295 | 427,279,675 |
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：