股票概览
29.06
+1.79%
+0.51
27.85
开盘价
29.45
最高价
27.75
最低价
276,679
成交量
数据更新至: 2024-07-31
技术指标
27.66
MA5 (5日均线)
25.75
MA10 (10日均线)
25.06
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 | 27.85 | 29.45 | 27.75 | 29.06 | +1.79% | 276,679 | 795,335,249 |
| 2024-07-30 | 27.96 | 30.2 | 27.94 | 28.55 | +0.63% | 298,405 | 862,458,114 |
| 2024-07-29 | 26.35 | 29.18 | 26 | 28.37 | +6.73% | 302,059 | 841,986,464 |
| 2024-07-26 | 25.96 | 27.06 | 25.5 | 26.58 | +3.22% | 252,590 | 664,650,657 |
| 2024-07-25 | 26.26 | 26.8 | 25.53 | 25.75 | -4.88% | 287,911 | 749,143,694 |
| 2024-07-24 | 25.76 | 27.07 | 25.3 | 27.07 | +19.99% | 223,270 | 596,451,991 |
| 2024-07-23 | 23.35 | 23.59 | 22.53 | 22.56 | -4.08% | 46,024 | 105,540,447 |
| 2024-07-22 | 23.23 | 23.92 | 23.02 | 23.52 | +1.47% | 62,091 | 145,217,870 |
| 2024-07-19 | 22.8 | 23.67 | 22.58 | 23.18 | +1.58% | 56,566 | 131,608,280 |
| 2024-07-18 | 23.28 | 23.67 | 22 | 22.82 | -3.14% | 75,900 | 171,867,074 |
| 2024-07-17 | 24.32 | 24.58 | 23.5 | 23.56 | -3.13% | 54,359 | 130,348,401 |
| 2024-07-16 | 23.3 | 24.48 | 23 | 24.32 | -0.94% | 92,071 | 219,705,703 |
| 2024-07-15 | 25.32 | 25.47 | 24.3 | 24.55 | -3% | 53,002 | 131,128,287 |
| 2024-07-12 | 25.6 | 25.65 | 24.94 | 25.31 | -1.4% | 55,440 | 139,859,914 |
| 2024-07-11 | 25.21 | 25.96 | 24.75 | 25.67 | +3.72% | 80,427 | 204,972,140 |
| 2024-07-10 | 24.8 | 25.12 | 24.4 | 24.75 | -0.48% | 63,192 | 156,375,367 |
| 2024-07-09 | 23.19 | 24.98 | 23.13 | 24.87 | +6.97% | 99,193 | 241,440,974 |
| 2024-07-08 | 23.69 | 23.94 | 23.13 | 23.25 | -2.23% | 38,546 | 90,256,040 |
| 2024-07-05 | 23.65 | 24.04 | 23.07 | 23.78 | +0.46% | 42,149 | 99,168,582 |
| 2024-07-04 | 24.12 | 24.46 | 23.57 | 23.67 | -1.66% | 41,039 | 98,552,305 |
| 2024-07-03 | 24.31 | 24.64 | 23.89 | 24.07 | -1.47% | 37,714 | 91,211,059 |
| 2024-07-02 | 24.78 | 24.99 | 24.21 | 24.43 | -1.25% | 41,566 | 102,285,034 |
| 2024-07-01 | 25.04 | 25.38 | 24.28 | 24.74 | -2.14% | 57,758 | 142,947,244 |
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：