股票概览
28.83
+0.98%
+0.28
28.03
开盘价
29.02
最高价
27.94
最低价
33,428
成交量
数据更新至: 2024-07-31
技术指标
27.30
MA5 (5日均线)
27.41
MA10 (10日均线)
28.63
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 | 28.03 | 29.02 | 27.94 | 28.83 | +0.98% | 33,428 | 95,249,945 |
| 2024-07-30 | 28.01 | 28.58 | 27.08 | 28.55 | +6.73% | 39,157 | 109,486,746 |
| 2024-07-29 | 27.8 | 28.11 | 26.63 | 26.75 | +0.53% | 18,742 | 50,639,767 |
| 2024-07-26 | 25.76 | 26.62 | 25.63 | 26.61 | +3.26% | 10,769 | 28,232,420 |
| 2024-07-25 | 25.45 | 26.06 | 24.79 | 25.77 | -0.19% | 14,936 | 37,976,284 |
| 2024-07-24 | 26.93 | 27.17 | 25.35 | 25.82 | -4.05% | 21,102 | 54,644,196 |
| 2024-07-23 | 27.93 | 27.94 | 26.9 | 26.91 | -3.65% | 9,936 | 27,109,764 |
| 2024-07-22 | 28.36 | 28.53 | 27.76 | 27.93 | -1.65% | 8,227 | 23,017,500 |
| 2024-07-19 | 28.18 | 28.83 | 28.13 | 28.4 | -0.39% | 5,786 | 16,506,351 |
| 2024-07-18 | 28.22 | 28.58 | 27.72 | 28.51 | -0.07% | 12,688 | 35,652,732 |
| 2024-07-17 | 29.9 | 29.9 | 28.44 | 28.53 | -4.58% | 15,799 | 45,614,672 |
| 2024-07-16 | 30.02 | 30.25 | 29.72 | 29.9 | -0.53% | 7,264 | 21,719,121 |
| 2024-07-15 | 30.2 | 30.5 | 29.81 | 30.06 | -1.44% | 8,480 | 25,497,764 |
| 2024-07-12 | 30.34 | 30.53 | 29.95 | 30.5 | 0% | 12,473 | 37,711,286 |
| 2024-07-11 | 30.41 | 30.87 | 30.06 | 30.5 | +0.79% | 15,264 | 46,648,161 |
| 2024-07-10 | 29.94 | 30.53 | 29.66 | 30.26 | +0.67% | 19,204 | 57,962,071 |
| 2024-07-09 | 29 | 30.06 | 28.78 | 30.06 | +3.05% | 13,247 | 39,210,594 |
| 2024-07-08 | 30.2 | 30.43 | 29.12 | 29.17 | -3.67% | 13,412 | 39,845,855 |
| 2024-07-05 | 29.34 | 30.3 | 28.5 | 30.28 | +3.31% | 23,731 | 70,326,361 |
| 2024-07-04 | 30.51 | 30.92 | 29.27 | 29.31 | +0.76% | 32,333 | 97,063,064 |
| 2024-07-03 | 29 | 29.62 | 28.8 | 29.09 | +0.31% | 8,200 | 23,932,672 |
| 2024-07-02 | 28.64 | 29.08 | 28.58 | 29 | +0.76% | 7,657 | 22,112,397 |
| 2024-07-01 | 28.49 | 28.92 | 28.19 | 28.78 | +0.74% | 6,518 | 18,597,954 |
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：