股票概览
29.28
+2.66%
+0.76
28.52
开盘价
29.4
最高价
28.41
最低价
73,480
成交量
数据更新至: 2024-07-31
技术指标
29.22
MA5 (5日均线)
29.84
MA10 (10日均线)
29.64
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 | 28.52 | 29.4 | 28.41 | 29.28 | +2.66% | 73,480 | 213,872,304 |
| 2024-07-30 | 28.34 | 28.59 | 27.98 | 28.52 | +0.21% | 79,609 | 225,431,782 |
| 2024-07-29 | 29.78 | 29.85 | 28.15 | 28.46 | -4.66% | 127,461 | 367,884,703 |
| 2024-07-26 | 29.86 | 30.07 | 29.56 | 29.85 | -0.53% | 56,310 | 167,682,411 |
| 2024-07-25 | 29.98 | 30.11 | 29.56 | 30.01 | +0.13% | 68,030 | 203,516,531 |
| 2024-07-24 | 29.79 | 30.26 | 29.78 | 29.97 | -0.07% | 80,137 | 240,678,975 |
| 2024-07-23 | 30.91 | 31.15 | 29.5 | 29.99 | -3.2% | 156,688 | 477,750,939 |
| 2024-07-22 | 30.75 | 31.13 | 30.4 | 30.98 | +0.58% | 100,246 | 309,689,435 |
| 2024-07-19 | 30.45 | 30.86 | 30.4 | 30.8 | +0.88% | 89,732 | 275,538,327 |
| 2024-07-18 | 30.03 | 30.55 | 29.9 | 30.53 | +1.23% | 99,964 | 303,642,203 |
| 2024-07-17 | 29.73 | 30.22 | 29.24 | 30.16 | +1.38% | 102,375 | 306,076,281 |
| 2024-07-16 | 29.59 | 30.07 | 29.43 | 29.75 | +0.61% | 91,874 | 273,655,440 |
| 2024-07-15 | 29.24 | 29.61 | 29.15 | 29.57 | +0.78% | 62,483 | 183,989,079 |
| 2024-07-12 | 29.4 | 29.44 | 29.04 | 29.34 | -0.37% | 59,404 | 173,648,587 |
| 2024-07-11 | 29.3 | 29.51 | 28.95 | 29.45 | +1.2% | 81,825 | 239,920,692 |
| 2024-07-10 | 29.28 | 29.47 | 29.03 | 29.1 | -0.95% | 48,496 | 141,666,310 |
| 2024-07-09 | 29.13 | 29.38 | 28.88 | 29.38 | +0.69% | 56,251 | 163,923,536 |
| 2024-07-08 | 29.51 | 29.61 | 29.06 | 29.18 | -1.25% | 52,649 | 154,447,097 |
| 2024-07-05 | 28.95 | 29.62 | 28.9 | 29.55 | +2.04% | 57,973 | 169,681,624 |
| 2024-07-04 | 29.36 | 29.45 | 28.83 | 28.96 | -1.3% | 50,435 | 146,380,081 |
| 2024-07-03 | 29.52 | 29.72 | 29.28 | 29.34 | -0.78% | 38,157 | 112,428,401 |
| 2024-07-02 | 29.71 | 29.89 | 29.49 | 29.57 | -0.67% | 44,569 | 132,157,173 |
| 2024-07-01 | 29.16 | 29.85 | 29.16 | 29.77 | +1.5% | 64,022 | 189,255,018 |
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：