股票概览
27.55
+4.28%
+1.13
26.5
开盘价
27.58
最高价
26.35
最低价
54,816
成交量
数据更新至: 2024-07-31
技术指标
26.65
MA5 (5日均线)
26.94
MA10 (10日均线)
27.03
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 | 26.5 | 27.58 | 26.35 | 27.55 | +4.28% | 54,816 | 149,254,206 |
| 2024-07-30 | 26.29 | 26.52 | 25.93 | 26.42 | +0.53% | 25,187 | 66,085,115 |
| 2024-07-29 | 27 | 27.05 | 26.15 | 26.28 | -2.56% | 34,774 | 92,056,851 |
| 2024-07-26 | 26.06 | 27.24 | 26.06 | 26.97 | +3.69% | 42,557 | 113,767,378 |
| 2024-07-25 | 26 | 26.36 | 25.63 | 26.01 | -0.69% | 26,456 | 68,614,321 |
| 2024-07-24 | 26.45 | 26.76 | 26.08 | 26.19 | -1.43% | 34,579 | 91,265,824 |
| 2024-07-23 | 27.8 | 27.8 | 26.52 | 26.57 | -4.42% | 42,725 | 115,628,571 |
| 2024-07-22 | 27.9 | 28.03 | 27.63 | 27.8 | -0.47% | 25,789 | 71,805,609 |
| 2024-07-19 | 27.53 | 28.25 | 27.45 | 27.93 | +0.94% | 35,006 | 97,840,680 |
| 2024-07-18 | 27.5 | 27.89 | 27.15 | 27.67 | -0.4% | 37,664 | 103,528,622 |
| 2024-07-17 | 28.16 | 28.26 | 27.78 | 27.78 | -1.45% | 37,579 | 105,060,142 |
| 2024-07-16 | 27.98 | 28.6 | 27.63 | 28.19 | +2.96% | 70,598 | 198,961,077 |
| 2024-07-15 | 27.74 | 27.76 | 27.28 | 27.38 | -1.69% | 30,095 | 82,731,505 |
| 2024-07-12 | 28.16 | 28.16 | 27.69 | 27.85 | -1.24% | 32,905 | 91,651,585 |
| 2024-07-11 | 28 | 28.46 | 27.68 | 28.2 | +1.62% | 65,057 | 182,957,217 |
| 2024-07-10 | 26.26 | 28.55 | 26.15 | 27.75 | +6.36% | 121,607 | 335,536,008 |
| 2024-07-09 | 25.6 | 26.36 | 25.37 | 26.09 | +2.76% | 51,840 | 134,591,105 |
| 2024-07-08 | 26.23 | 26.5 | 25.21 | 25.39 | -3.83% | 44,062 | 113,429,693 |
| 2024-07-05 | 26.16 | 26.51 | 25.8 | 26.4 | +0.8% | 31,185 | 81,548,682 |
| 2024-07-04 | 27.06 | 27.13 | 26.08 | 26.19 | -2.68% | 35,872 | 95,108,829 |
| 2024-07-03 | 27.5 | 27.55 | 26.82 | 26.91 | -2% | 30,779 | 83,156,346 |
| 2024-07-02 | 28.12 | 28.12 | 27.3 | 27.46 | -1.44% | 24,477 | 67,527,439 |
| 2024-07-01 | 27.5 | 28.04 | 27.13 | 27.86 | +1.24% | 36,639 | 101,165,877 |
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：