股票概览
28.95
+3.73%
+1.04
27.7
开盘价
29.05
最高价
27.7
最低价
26,627
成交量
数据更新至: 2024-07-31
技术指标
28.53
MA5 (5日均线)
29.73
MA10 (10日均线)
28.37
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 | 27.7 | 29.05 | 27.7 | 28.95 | +3.73% | 26,627 | 75,990,476 |
| 2024-07-30 | 28.49 | 28.53 | 27.49 | 27.91 | -2.75% | 23,171 | 64,690,282 |
| 2024-07-29 | 28.02 | 28.72 | 28.02 | 28.7 | +0.56% | 20,980 | 59,588,283 |
| 2024-07-26 | 28.85 | 28.97 | 28.32 | 28.54 | -0.11% | 22,139 | 63,336,852 |
| 2024-07-25 | 27.91 | 29.3 | 27.52 | 28.57 | -0.97% | 27,377 | 78,096,328 |
| 2024-07-24 | 29.58 | 30.99 | 28.78 | 28.85 | -4.03% | 39,499 | 118,023,354 |
| 2024-07-23 | 30.95 | 30.95 | 29.78 | 30.06 | -3.93% | 41,295 | 125,045,356 |
| 2024-07-22 | 31.13 | 31.84 | 30.81 | 31.29 | -1.7% | 48,633 | 151,795,878 |
| 2024-07-19 | 31 | 32.54 | 30.69 | 31.83 | -2.36% | 74,763 | 236,385,785 |
| 2024-07-18 | 29.82 | 34.98 | 29.82 | 32.6 | +11.84% | 102,991 | 338,481,418 |
| 2024-07-17 | 28.11 | 29.6 | 28.11 | 29.15 | +3.74% | 33,960 | 98,375,024 |
| 2024-07-16 | 27.9 | 28.8 | 27.86 | 28.1 | -4.16% | 31,714 | 89,645,468 |
| 2024-07-15 | 28.23 | 32.9 | 28.2 | 29.32 | +5.85% | 47,766 | 142,190,182 |
| 2024-07-12 | 27 | 28.2 | 26.7 | 27.7 | +3.13% | 26,773 | 73,288,244 |
| 2024-07-11 | 26.68 | 27.15 | 26.39 | 26.86 | +3.19% | 13,305 | 35,666,313 |
| 2024-07-10 | 25.99 | 26.59 | 25.82 | 26.03 | +1.05% | 12,171 | 31,902,578 |
| 2024-07-09 | 25.02 | 25.88 | 24.68 | 25.76 | +2.47% | 12,747 | 32,384,219 |
| 2024-07-08 | 25.69 | 25.91 | 25.02 | 25.14 | -3.2% | 9,259 | 23,471,545 |
| 2024-07-05 | 26.12 | 26.29 | 25.5 | 25.97 | -0.46% | 10,895 | 28,119,139 |
| 2024-07-04 | 27.25 | 27.4 | 25.98 | 26.09 | -3.19% | 12,051 | 31,957,151 |
| 2024-07-03 | 27 | 27.25 | 26.66 | 26.95 | -1.1% | 7,131 | 19,228,017 |
| 2024-07-02 | 27.79 | 27.79 | 27.01 | 27.25 | -2.05% | 11,300 | 30,919,014 |
| 2024-07-01 | 28.16 | 28.38 | 27.2 | 27.82 | -1.03% | 11,231 | 31,095,423 |
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：