股票概览
30.5
+1.43%
+0.43
29.9
开盘价
30.71
最高价
29.89
最低价
18,434
成交量
数据更新至: 2024-07-31
技术指标
29.20
MA5 (5日均线)
28.66
MA10 (10日均线)
28.68
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 | 29.9 | 30.71 | 29.89 | 30.5 | +1.43% | 18,434 | 55,839,590 |
| 2024-07-30 | 29.56 | 32.98 | 29.51 | 30.07 | +1.25% | 29,268 | 90,270,040 |
| 2024-07-29 | 28.39 | 30.12 | 27.76 | 29.7 | +5.58% | 16,502 | 48,223,308 |
| 2024-07-26 | 27.62 | 28.37 | 27.62 | 28.13 | +1.85% | 5,777 | 16,254,262 |
| 2024-07-25 | 27.65 | 28.19 | 27.05 | 27.62 | -0.11% | 5,702 | 15,703,310 |
| 2024-07-24 | 28.05 | 28.36 | 27.41 | 27.65 | -1.39% | 7,092 | 19,708,780 |
| 2024-07-23 | 28.62 | 29.11 | 28.02 | 28.04 | -1.99% | 5,520 | 15,859,254 |
| 2024-07-22 | 28.44 | 28.67 | 27.89 | 28.61 | +1.27% | 4,636 | 13,181,445 |
| 2024-07-19 | 27.71 | 28.48 | 27.6 | 28.25 | +0.93% | 4,191 | 11,791,184 |
| 2024-07-18 | 28.18 | 28.19 | 27.32 | 27.99 | -1.62% | 5,847 | 16,219,706 |
| 2024-07-17 | 29.37 | 29.37 | 28.4 | 28.45 | -2% | 5,899 | 16,927,270 |
| 2024-07-16 | 29.11 | 29.35 | 28.53 | 29.03 | -0.62% | 7,254 | 20,960,136 |
| 2024-07-15 | 29.11 | 29.76 | 28.9 | 29.21 | -2.47% | 8,287 | 24,229,735 |
| 2024-07-12 | 29.66 | 30.68 | 29.45 | 29.95 | +1.8% | 11,363 | 34,207,396 |
| 2024-07-11 | 28.7 | 29.55 | 28.35 | 29.42 | +4.88% | 9,301 | 27,043,190 |
| 2024-07-10 | 28.29 | 28.89 | 28 | 28.05 | -0.5% | 6,765 | 19,182,358 |
| 2024-07-09 | 28 | 28.2 | 27.03 | 28.19 | +0.97% | 7,173 | 19,860,718 |
| 2024-07-08 | 28.58 | 28.84 | 27.63 | 27.92 | -3.02% | 8,581 | 24,076,466 |
| 2024-07-05 | 28.11 | 29.21 | 27.32 | 28.79 | +2.89% | 11,167 | 31,820,042 |
| 2024-07-04 | 29.7 | 30.16 | 27.93 | 27.98 | -6.11% | 10,102 | 28,883,011 |
| 2024-07-03 | 30.68 | 30.68 | 29.63 | 29.8 | -2.87% | 8,517 | 25,573,675 |
| 2024-07-02 | 30.51 | 31.25 | 29.95 | 30.68 | +0.46% | 11,914 | 36,656,315 |
| 2024-07-01 | 29.95 | 30.96 | 29.8 | 30.54 | +2.45% | 13,631 | 41,407,421 |
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：