股票概览
30.9
+3.41%
+1.02
29.78
开盘价
31.17
最高价
29.74
最低价
237,191
成交量
数据更新至: 2024-07-31
技术指标
30.36
MA5 (5日均线)
30.55
MA10 (10日均线)
29.60
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 | 29.78 | 31.17 | 29.74 | 30.9 | +3.41% | 237,191 | 726,791,245 |
| 2024-07-30 | 29.91 | 30.13 | 29.5 | 29.88 | +0.2% | 110,844 | 330,459,747 |
| 2024-07-29 | 30.6 | 30.6 | 29.81 | 29.82 | -2.71% | 142,329 | 428,090,375 |
| 2024-07-26 | 30.3 | 30.83 | 29.71 | 30.65 | +0.33% | 186,182 | 563,360,088 |
| 2024-07-25 | 30.23 | 31.21 | 30.13 | 30.55 | +0.07% | 206,130 | 631,814,701 |
| 2024-07-24 | 30.1 | 31.06 | 29.93 | 30.53 | +0.07% | 272,074 | 826,892,053 |
| 2024-07-23 | 31.37 | 32.32 | 30.42 | 30.51 | -4.98% | 325,822 | 1,015,007,573 |
| 2024-07-22 | 31.86 | 33.88 | 31.26 | 32.11 | +3.92% | 575,615 | 1,855,755,495 |
| 2024-07-19 | 29.2 | 31.06 | 29.07 | 30.9 | +4.32% | 342,514 | 1,037,095,609 |
| 2024-07-18 | 28.24 | 30.62 | 27.83 | 29.62 | +3.6% | 264,372 | 775,408,850 |
| 2024-07-17 | 28.87 | 29.18 | 28.58 | 28.59 | -1.45% | 89,353 | 257,182,314 |
| 2024-07-16 | 28.3 | 29.25 | 28.2 | 29.01 | +1.83% | 119,901 | 345,827,808 |
| 2024-07-15 | 29.27 | 29.27 | 28.41 | 28.49 | -0.31% | 77,225 | 221,230,650 |
| 2024-07-12 | 28.73 | 28.93 | 28.5 | 28.58 | -1.07% | 87,595 | 250,987,277 |
| 2024-07-11 | 28.82 | 29.2 | 28.58 | 28.89 | +1.83% | 123,156 | 355,837,525 |
| 2024-07-10 | 28.71 | 28.88 | 28.26 | 28.37 | -1.22% | 99,942 | 285,475,792 |
| 2024-07-09 | 27.96 | 28.79 | 27.9 | 28.72 | +1.84% | 107,924 | 307,215,223 |
| 2024-07-08 | 28.81 | 28.82 | 27.93 | 28.2 | -2.86% | 109,200 | 310,483,403 |
| 2024-07-05 | 28.29 | 29.17 | 28.28 | 29.03 | +1.68% | 128,144 | 368,625,352 |
| 2024-07-04 | 29.18 | 29.6 | 28.55 | 28.55 | -3.42% | 177,592 | 513,845,104 |
| 2024-07-03 | 30.9 | 30.98 | 29.56 | 29.56 | -5.92% | 300,916 | 904,967,821 |
| 2024-07-02 | 30.01 | 31.6 | 30 | 31.42 | +5.83% | 409,193 | 1,275,210,039 |
| 2024-07-01 | 29.99 | 30.03 | 29.15 | 29.69 | -0.77% | 108,728 | 321,141,684 |
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：