股票概览
27.41
+4.22%
+1.11
26.43
开盘价
27.45
最高价
26.18
最低价
49,877
成交量
数据更新至: 2024-07-31
技术指标
27.21
MA5 (5日均线)
27.34
MA10 (10日均线)
27.22
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 | 26.43 | 27.45 | 26.18 | 27.41 | +4.22% | 49,877 | 135,077,386 |
| 2024-07-30 | 26.8 | 27.1 | 26.11 | 26.3 | -2.63% | 43,761 | 115,587,030 |
| 2024-07-29 | 28.2 | 28.2 | 26.92 | 27.01 | -4.12% | 59,071 | 160,871,238 |
| 2024-07-26 | 27.16 | 28.35 | 27.13 | 28.17 | +3.8% | 51,113 | 142,994,845 |
| 2024-07-25 | 26.53 | 27.37 | 26.48 | 27.14 | +1.84% | 39,596 | 107,006,477 |
| 2024-07-24 | 27.03 | 27.35 | 26.63 | 26.65 | -2.17% | 39,264 | 106,040,052 |
| 2024-07-23 | 27.76 | 28.27 | 27.18 | 27.24 | -2.3% | 39,976 | 110,250,021 |
| 2024-07-22 | 27.8 | 28.34 | 27.72 | 27.88 | +0.32% | 56,212 | 157,311,096 |
| 2024-07-19 | 27.56 | 27.98 | 27.42 | 27.79 | -0.04% | 38,375 | 106,460,721 |
| 2024-07-18 | 27.12 | 28.16 | 27.1 | 27.8 | +1.87% | 67,287 | 186,797,020 |
| 2024-07-17 | 27.48 | 27.48 | 26.9 | 27.29 | -0.29% | 36,627 | 99,742,952 |
| 2024-07-16 | 27.4 | 27.51 | 27 | 27.37 | +0.26% | 36,141 | 98,633,781 |
| 2024-07-15 | 27.8 | 27.9 | 27.27 | 27.3 | -1.8% | 32,246 | 88,760,870 |
| 2024-07-12 | 27.55 | 28.08 | 27.38 | 27.8 | +1.13% | 49,584 | 137,809,946 |
| 2024-07-11 | 27.18 | 27.68 | 27.1 | 27.49 | +1.59% | 48,091 | 131,750,228 |
| 2024-07-10 | 27.07 | 27.56 | 26.75 | 27.06 | -0.62% | 45,940 | 124,446,160 |
| 2024-07-09 | 26.7 | 27.5 | 26.5 | 27.23 | +2.41% | 61,945 | 167,213,310 |
| 2024-07-08 | 25.92 | 27.07 | 25.74 | 26.59 | +0.19% | 81,809 | 217,035,559 |
| 2024-07-05 | 26.15 | 26.59 | 25.33 | 26.54 | +1.07% | 69,552 | 180,474,662 |
| 2024-07-04 | 26.47 | 26.75 | 26.19 | 26.26 | -0.79% | 47,807 | 126,512,836 |
| 2024-07-03 | 26.75 | 27.23 | 26.42 | 26.47 | -1.53% | 36,423 | 97,320,645 |
| 2024-07-02 | 27.14 | 27.97 | 26.7 | 26.88 | +0.07% | 99,215 | 270,847,114 |
| 2024-07-01 | 27.68 | 27.75 | 26.33 | 26.86 | -2.96% | 75,650 | 203,036,270 |
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：