股票概览
29.85
+5.14%
+1.46
28.33
开盘价
29.86
最高价
28.01
最低价
58,512
成交量
数据更新至: 2024-07-31
技术指标
29.02
MA5 (5日均线)
29.68
MA10 (10日均线)
29.46
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 | 28.33 | 29.86 | 28.01 | 29.85 | +5.14% | 58,512 | 170,866,003 |
| 2024-07-30 | 28.18 | 28.48 | 27.84 | 28.39 | +0.21% | 36,114 | 101,574,871 |
| 2024-07-29 | 29.3 | 29.49 | 28.28 | 28.33 | -3.34% | 48,859 | 139,280,106 |
| 2024-07-26 | 29.22 | 30.19 | 29.13 | 29.31 | +0.31% | 46,088 | 136,008,024 |
| 2024-07-25 | 28.4 | 29.63 | 28.14 | 29.22 | +0.97% | 45,051 | 130,771,294 |
| 2024-07-24 | 29.44 | 29.66 | 28.75 | 28.94 | -2.2% | 36,803 | 107,513,304 |
| 2024-07-23 | 30.77 | 30.86 | 29.56 | 29.59 | -4.05% | 43,817 | 132,453,815 |
| 2024-07-22 | 31.25 | 31.8 | 30.6 | 30.84 | -1.66% | 57,437 | 177,897,582 |
| 2024-07-19 | 30.85 | 31.49 | 30.5 | 31.36 | +1.26% | 58,582 | 181,995,556 |
| 2024-07-18 | 29.8 | 31.4 | 29.51 | 30.97 | +2.89% | 74,755 | 228,688,850 |
| 2024-07-17 | 30.03 | 30.4 | 29.72 | 30.1 | -0.4% | 54,187 | 162,876,810 |
| 2024-07-16 | 29.5 | 30.31 | 29.3 | 30.22 | +2.37% | 71,773 | 215,482,307 |
| 2024-07-15 | 30 | 30.15 | 28.9 | 29.52 | +2.11% | 79,618 | 234,423,201 |
| 2024-07-12 | 29.29 | 29.49 | 28.7 | 28.91 | -1.09% | 68,846 | 199,538,555 |
| 2024-07-11 | 28.84 | 29.69 | 28.74 | 29.23 | +3.36% | 73,923 | 215,956,842 |
| 2024-07-10 | 28.2 | 29.38 | 28.05 | 28.28 | 0% | 57,755 | 165,691,485 |
| 2024-07-09 | 28.58 | 28.66 | 27.84 | 28.28 | -1.19% | 59,281 | 167,425,435 |
| 2024-07-08 | 29.39 | 29.39 | 28.48 | 28.62 | -2.75% | 38,875 | 112,157,537 |
| 2024-07-05 | 29.51 | 29.94 | 29.28 | 29.43 | -1.11% | 35,661 | 105,099,565 |
| 2024-07-04 | 30.64 | 30.94 | 29.7 | 29.76 | -3.06% | 40,121 | 120,798,110 |
| 2024-07-03 | 30.85 | 31.29 | 30.35 | 30.7 | -0.1% | 23,726 | 72,891,316 |
| 2024-07-02 | 31.37 | 31.37 | 30.68 | 30.73 | -2.1% | 24,060 | 74,530,183 |
| 2024-07-01 | 30.6 | 31.58 | 30.3 | 31.39 | +1.29% | 30,694 | 94,898,409 |
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：