股票概览
29.67
+6.96%
+1.93
27.4
开盘价
29.67
最高价
27.32
最低价
84,682
成交量
数据更新至: 2024-07-31
技术指标
28.11
MA5 (5日均线)
28.30
MA10 (10日均线)
28.23
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 | 27.4 | 29.67 | 27.32 | 29.67 | +6.96% | 84,682 | 244,248,854 |
| 2024-07-30 | 27.6 | 28.5 | 27.5 | 27.74 | +0.65% | 42,564 | 119,203,993 |
| 2024-07-29 | 27.86 | 27.91 | 27.3 | 27.56 | -0.83% | 21,282 | 58,601,416 |
| 2024-07-26 | 27.8 | 28.19 | 27.64 | 27.79 | 0% | 26,205 | 73,018,471 |
| 2024-07-25 | 27.5 | 28.33 | 27.28 | 27.79 | +0.76% | 28,126 | 78,472,401 |
| 2024-07-24 | 28.21 | 28.59 | 27.55 | 27.58 | -2.13% | 30,996 | 86,948,903 |
| 2024-07-23 | 29.19 | 29.19 | 28.13 | 28.18 | -3.23% | 41,755 | 119,439,931 |
| 2024-07-22 | 28.75 | 29.58 | 28.6 | 29.12 | +1.22% | 42,476 | 123,824,797 |
| 2024-07-19 | 28.55 | 29.3 | 28.31 | 28.77 | -0.21% | 37,275 | 107,447,158 |
| 2024-07-18 | 28.7 | 29.05 | 28.23 | 28.83 | -0.93% | 40,812 | 117,019,214 |
| 2024-07-17 | 29.1 | 29.59 | 28.9 | 29.1 | +0.38% | 53,919 | 158,095,573 |
| 2024-07-16 | 28.94 | 29.17 | 28.5 | 28.99 | +1.65% | 48,558 | 140,212,864 |
| 2024-07-15 | 28.9 | 29.2 | 28.3 | 28.52 | -2.6% | 45,852 | 131,061,138 |
| 2024-07-12 | 29.3 | 29.92 | 29 | 29.28 | 0% | 64,065 | 188,067,046 |
| 2024-07-11 | 27.8 | 29.86 | 27.63 | 29.28 | +7.25% | 102,893 | 296,904,686 |
| 2024-07-10 | 27.3 | 28.11 | 27.09 | 27.3 | -0.94% | 42,999 | 118,350,611 |
| 2024-07-09 | 27.83 | 28.3 | 26.51 | 27.56 | -2.99% | 78,810 | 215,530,088 |
| 2024-07-08 | 27.61 | 28.88 | 27 | 28.41 | +3.69% | 99,367 | 280,915,465 |
| 2024-07-05 | 25.74 | 27.77 | 25.49 | 27.4 | +6.41% | 73,332 | 196,781,420 |
| 2024-07-04 | 26.55 | 26.76 | 25.65 | 25.75 | -3.23% | 28,982 | 75,493,646 |
| 2024-07-03 | 26.76 | 27.16 | 26.41 | 26.61 | -0.63% | 24,831 | 66,367,588 |
| 2024-07-02 | 27.04 | 27.27 | 26.65 | 26.78 | -1.22% | 23,214 | 62,599,983 |
| 2024-07-01 | 26.89 | 27.3 | 26.19 | 27.11 | +1.27% | 32,624 | 87,289,914 |
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：