股票概览
26.96
+1.13%
+0.3
26.55
开盘价
27.27
最高价
26.16
最低价
46,245
成交量
数据更新至: 2024-07-31
技术指标
26.59
MA5 (5日均线)
26.87
MA10 (10日均线)
27.52
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 | 26.55 | 27.27 | 26.16 | 26.96 | +1.13% | 46,245 | 124,620,842 |
| 2024-07-30 | 26.37 | 26.89 | 25.66 | 26.66 | +0.11% | 43,143 | 113,396,924 |
| 2024-07-29 | 25.5 | 26.83 | 25.49 | 26.63 | +2.03% | 41,466 | 109,002,171 |
| 2024-07-26 | 26.57 | 26.67 | 25.74 | 26.1 | -1.84% | 37,155 | 97,144,046 |
| 2024-07-25 | 26.62 | 26.88 | 26.13 | 26.59 | -0.41% | 29,804 | 79,019,605 |
| 2024-07-24 | 26.41 | 27.17 | 26.41 | 26.7 | -0.37% | 24,563 | 65,760,379 |
| 2024-07-23 | 27.3 | 27.85 | 26.8 | 26.8 | -2.55% | 35,891 | 97,682,612 |
| 2024-07-22 | 27.94 | 27.94 | 27.12 | 27.5 | -1.08% | 37,535 | 102,789,835 |
| 2024-07-19 | 26.73 | 27.86 | 26.5 | 27.8 | +3.27% | 56,443 | 154,264,052 |
| 2024-07-18 | 27.5 | 27.5 | 26.03 | 26.92 | -1.97% | 52,357 | 139,184,623 |
| 2024-07-17 | 26.75 | 27.7 | 26.66 | 27.46 | +1.78% | 56,697 | 155,615,063 |
| 2024-07-16 | 27.84 | 27.88 | 26.4 | 26.98 | -3.47% | 64,981 | 174,845,616 |
| 2024-07-15 | 28.21 | 29.3 | 27.48 | 27.95 | -0.18% | 102,630 | 291,413,058 |
| 2024-07-12 | 28.8 | 28.8 | 27.49 | 28 | -2.47% | 56,821 | 158,785,331 |
| 2024-07-11 | 28.38 | 29.04 | 28.19 | 28.71 | +2.17% | 66,350 | 190,070,541 |
| 2024-07-10 | 28.54 | 28.85 | 27.98 | 28.1 | -1.4% | 52,144 | 147,718,291 |
| 2024-07-09 | 28.5 | 28.62 | 27.7 | 28.5 | +1.21% | 68,687 | 193,935,273 |
| 2024-07-08 | 29.24 | 29.6 | 28.01 | 28.16 | -5.22% | 71,549 | 204,926,071 |
| 2024-07-05 | 28.25 | 29.97 | 28.17 | 29.71 | +5.17% | 106,384 | 313,457,359 |
| 2024-07-04 | 28.91 | 29.55 | 28.11 | 28.25 | -1.4% | 54,111 | 155,753,382 |
| 2024-07-03 | 28.99 | 30.1 | 28.65 | 28.65 | -1.72% | 76,361 | 223,620,607 |
| 2024-07-02 | 28.59 | 30 | 27.97 | 29.15 | +1.46% | 131,762 | 382,819,775 |
| 2024-07-01 | 26.78 | 29.16 | 26.6 | 28.73 | +8.37% | 141,749 | 407,144,735 |
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：