股票概览
29.7
+5.36%
+1.51
28.05
开盘价
29.8
最高价
27.76
最低价
18,890
成交量
数据更新至: 2024-07-31
技术指标
28.69
MA5 (5日均线)
29.11
MA10 (10日均线)
29.69
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 | 28.05 | 29.8 | 27.76 | 29.7 | +5.36% | 18,890 | 55,108,773 |
| 2024-07-30 | 27.8 | 28.36 | 27.8 | 28.19 | +0.39% | 12,992 | 36,487,369 |
| 2024-07-29 | 28.66 | 28.66 | 28 | 28.08 | -2.3% | 10,805 | 30,468,992 |
| 2024-07-26 | 28.75 | 29.11 | 28.41 | 28.74 | -0.03% | 10,102 | 28,996,413 |
| 2024-07-25 | 28.46 | 29.29 | 28.26 | 28.75 | +0.52% | 12,763 | 36,686,043 |
| 2024-07-24 | 29.37 | 29.57 | 28.54 | 28.6 | -2.56% | 14,538 | 41,981,747 |
| 2024-07-23 | 30.26 | 30.44 | 29.33 | 29.35 | -3.39% | 12,482 | 37,314,011 |
| 2024-07-22 | 30.14 | 30.86 | 30.09 | 30.38 | +1.47% | 13,210 | 40,286,593 |
| 2024-07-19 | 29.19 | 30.19 | 29.04 | 29.94 | +2.08% | 10,662 | 31,795,141 |
| 2024-07-18 | 29.47 | 29.6 | 28.88 | 29.33 | -0.98% | 10,626 | 30,965,968 |
| 2024-07-17 | 29.82 | 30.18 | 29.57 | 29.62 | -0.4% | 10,041 | 29,925,064 |
| 2024-07-16 | 29.42 | 29.85 | 29.12 | 29.74 | +0.85% | 8,613 | 25,414,075 |
| 2024-07-15 | 30.28 | 30.28 | 29.42 | 29.49 | -2.99% | 14,622 | 43,378,235 |
| 2024-07-12 | 30.61 | 30.88 | 30.16 | 30.4 | -1.62% | 9,112 | 27,750,236 |
| 2024-07-11 | 30.77 | 30.98 | 30.23 | 30.9 | +2.62% | 12,718 | 39,022,498 |
| 2024-07-10 | 30.1 | 30.77 | 29.76 | 30.11 | -0.13% | 12,400 | 37,540,666 |
| 2024-07-09 | 30.05 | 30.4 | 29.27 | 30.15 | +0.4% | 15,426 | 46,190,426 |
| 2024-07-08 | 31.04 | 31.1 | 29.83 | 30.03 | -3.75% | 15,120 | 45,850,913 |
| 2024-07-05 | 31 | 31.73 | 30.57 | 31.2 | +0.22% | 13,408 | 41,731,939 |
| 2024-07-04 | 31.97 | 32.54 | 30.96 | 31.13 | -1.67% | 28,381 | 89,371,338 |
| 2024-07-03 | 32.35 | 32.54 | 31.45 | 31.66 | -2.1% | 26,221 | 83,226,600 |
| 2024-07-02 | 31.97 | 32.74 | 31.8 | 32.34 | +1.99% | 25,188 | 81,570,657 |
| 2024-07-01 | 31.92 | 31.92 | 30.78 | 31.71 | -0.16% | 13,014 | 40,783,923 |
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：