股票概览
31.58
+1.48%
+0.46
30.61
开盘价
32.77
最高价
29.4
最低价
85,550
成交量
数据更新至: 2024-07-31
技术指标
30.43
MA5 (5日均线)
28.59
MA10 (10日均线)
27.49
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 | 30.61 | 32.77 | 29.4 | 31.58 | +1.48% | 85,550 | 262,945,342 |
| 2024-07-30 | 31.4 | 32.85 | 30.29 | 31.12 | -2.23% | 97,137 | 305,444,962 |
| 2024-07-29 | 28.65 | 31.83 | 28.35 | 31.83 | +9.99% | 93,972 | 288,978,273 |
| 2024-07-26 | 28.25 | 29.51 | 28 | 28.94 | +0.87% | 51,349 | 147,463,945 |
| 2024-07-25 | 27 | 29.16 | 26.8 | 28.69 | +4.86% | 53,039 | 150,016,575 |
| 2024-07-24 | 26.78 | 28.38 | 26.12 | 27.36 | -1.37% | 47,357 | 129,028,395 |
| 2024-07-23 | 26.45 | 29.1 | 26.16 | 27.74 | +4.88% | 65,077 | 183,116,115 |
| 2024-07-22 | 26.44 | 26.69 | 26.06 | 26.45 | +0.76% | 8,750 | 23,158,360 |
| 2024-07-19 | 25.89 | 26.45 | 25.6 | 26.25 | +1.35% | 11,167 | 29,250,231 |
| 2024-07-18 | 25.82 | 26 | 25.18 | 25.9 | -0.04% | 10,995 | 28,134,947 |
| 2024-07-17 | 26.8 | 26.89 | 25.84 | 25.91 | -2.92% | 11,316 | 29,578,349 |
| 2024-07-16 | 26.99 | 27 | 26.37 | 26.69 | +0.04% | 7,016 | 18,684,088 |
| 2024-07-15 | 27.12 | 27.52 | 26.48 | 26.68 | -1.73% | 10,890 | 29,143,613 |
| 2024-07-12 | 27.34 | 27.47 | 26.9 | 27.15 | -1.24% | 13,459 | 36,562,900 |
| 2024-07-11 | 26.17 | 27.5 | 26.1 | 27.49 | +6.26% | 27,078 | 72,991,852 |
| 2024-07-10 | 26.18 | 26.27 | 25.75 | 25.87 | -1.18% | 11,570 | 30,046,803 |
| 2024-07-09 | 25.71 | 26.38 | 24.89 | 26.18 | +1.79% | 25,635 | 65,496,389 |
| 2024-07-08 | 26 | 26.98 | 25.6 | 25.72 | -2.24% | 10,559 | 27,238,819 |
| 2024-07-05 | 26 | 26.53 | 25.33 | 26.31 | +1.11% | 14,042 | 36,589,656 |
| 2024-07-04 | 27.05 | 27.14 | 25.93 | 26.02 | -3.99% | 21,137 | 55,650,128 |
| 2024-07-03 | 27.78 | 28.05 | 27.08 | 27.1 | -3.39% | 15,256 | 41,820,565 |
| 2024-07-02 | 28.08 | 28.47 | 27.95 | 28.05 | -0.43% | 14,828 | 41,783,959 |
| 2024-07-01 | 28.23 | 28.31 | 27.33 | 28.17 | -0.53% | 20,544 | 56,995,144 |
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：