股票概览
29.83
+8.43%
+2.32
27.5
开盘价
30.26
最高价
27.22
最低价
307,431
成交量
数据更新至: 2024-07-31
技术指标
28.11
MA5 (5日均线)
28.91
MA10 (10日均线)
28.82
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 | 27.5 | 30.26 | 27.22 | 29.83 | +8.43% | 307,431 | 897,452,360 |
| 2024-07-30 | 27.41 | 27.63 | 26.94 | 27.51 | +0.4% | 115,947 | 316,824,910 |
| 2024-07-29 | 27.95 | 28.08 | 27.39 | 27.4 | -1.97% | 106,828 | 295,497,318 |
| 2024-07-26 | 27.85 | 28.18 | 27.59 | 27.95 | +0.36% | 122,394 | 341,512,784 |
| 2024-07-25 | 27.35 | 28.21 | 27.11 | 27.85 | -2.42% | 171,578 | 478,054,575 |
| 2024-07-24 | 29.25 | 29.68 | 28.43 | 28.54 | -2.59% | 171,317 | 496,753,546 |
| 2024-07-23 | 30.76 | 30.76 | 29.26 | 29.3 | -4.62% | 188,238 | 564,572,532 |
| 2024-07-22 | 30.65 | 31.07 | 30.4 | 30.72 | +0.36% | 229,325 | 703,719,522 |
| 2024-07-19 | 29.25 | 30.97 | 29.1 | 30.61 | +4.04% | 314,386 | 954,908,188 |
| 2024-07-18 | 29.4 | 29.62 | 28.7 | 29.42 | -1.61% | 193,352 | 563,768,110 |
| 2024-07-17 | 30.23 | 30.6 | 29.9 | 29.9 | -1.19% | 184,597 | 557,671,935 |
| 2024-07-16 | 29 | 30.37 | 28.85 | 30.26 | +4.13% | 240,634 | 716,676,823 |
| 2024-07-15 | 29.71 | 29.85 | 28.89 | 29.06 | -1.49% | 156,563 | 458,694,064 |
| 2024-07-12 | 29.2 | 29.74 | 29.11 | 29.5 | -0.67% | 139,687 | 410,813,753 |
| 2024-07-11 | 29.4 | 29.94 | 28.98 | 29.7 | +3.09% | 257,744 | 760,237,578 |
| 2024-07-10 | 28.2 | 28.99 | 28.17 | 28.81 | -0.69% | 280,879 | 805,919,862 |
| 2024-07-09 | 26.26 | 29.01 | 26.25 | 29.01 | +10.01% | 342,685 | 956,876,346 |
| 2024-07-08 | 27.18 | 27.24 | 26.24 | 26.37 | -2.98% | 141,938 | 378,168,222 |
| 2024-07-05 | 27.34 | 27.44 | 26.85 | 27.18 | -1.06% | 116,300 | 315,447,189 |
| 2024-07-04 | 27.98 | 28.22 | 27.47 | 27.47 | -1.82% | 108,389 | 301,557,021 |
| 2024-07-03 | 27.96 | 28.34 | 27.42 | 27.98 | +0.18% | 143,811 | 400,966,215 |
| 2024-07-02 | 28 | 28.75 | 27.69 | 27.93 | -0.46% | 159,208 | 445,575,840 |
| 2024-07-01 | 28.62 | 28.9 | 27.62 | 28.06 | -0.67% | 161,327 | 454,117,295 |
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：