股票概览
31.99
+10.01%
+2.91
30.8
开盘价
31.99
最高价
30.66
最低价
59,170
成交量
数据更新至: 2024-07-31
技术指标
29.63
MA5 (5日均线)
29.11
MA10 (10日均线)
28.33
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 | 30.8 | 31.99 | 30.66 | 31.99 | +10.01% | 59,170 | 185,318,729 |
| 2024-07-30 | 28.86 | 29.43 | 28.58 | 29.08 | +0.28% | 8,216 | 23,816,267 |
| 2024-07-29 | 29.35 | 29.79 | 28.81 | 29 | -0.75% | 12,223 | 35,672,182 |
| 2024-07-26 | 28.85 | 29.56 | 28.85 | 29.22 | +1.28% | 12,837 | 37,557,051 |
| 2024-07-25 | 28.68 | 29.1 | 28.28 | 28.85 | +0.56% | 11,443 | 32,890,127 |
| 2024-07-24 | 28.1 | 29 | 28.1 | 28.69 | +0.91% | 12,323 | 35,341,192 |
| 2024-07-23 | 29.32 | 29.32 | 28.36 | 28.43 | -2.64% | 12,534 | 36,120,643 |
| 2024-07-22 | 28.67 | 29.71 | 28.41 | 29.2 | +1.88% | 16,899 | 49,391,329 |
| 2024-07-19 | 28.01 | 28.99 | 27.91 | 28.66 | +2.47% | 14,412 | 41,158,523 |
| 2024-07-18 | 27.65 | 28 | 27.24 | 27.97 | +0.11% | 10,442 | 28,871,373 |
| 2024-07-17 | 27.89 | 28.16 | 27.49 | 27.94 | +0.14% | 13,327 | 37,107,363 |
| 2024-07-16 | 27.39 | 27.92 | 27.03 | 27.9 | +2.54% | 12,961 | 35,643,450 |
| 2024-07-15 | 27.64 | 27.95 | 27.09 | 27.21 | -1.8% | 8,572 | 23,413,334 |
| 2024-07-12 | 28 | 28.05 | 27.6 | 27.71 | -1.67% | 9,818 | 27,232,954 |
| 2024-07-11 | 28.46 | 28.64 | 27.9 | 28.18 | +0.39% | 13,942 | 39,373,553 |
| 2024-07-10 | 27.31 | 28.52 | 27.3 | 28.07 | +1.7% | 14,720 | 41,414,293 |
| 2024-07-09 | 26.66 | 27.65 | 26.38 | 27.6 | +3.8% | 17,294 | 46,824,339 |
| 2024-07-08 | 27.3 | 27.77 | 26.51 | 26.59 | -2.03% | 17,242 | 46,453,337 |
| 2024-07-05 | 27.19 | 27.5 | 26.75 | 27.14 | -0.18% | 16,944 | 45,780,688 |
| 2024-07-04 | 27.86 | 28.51 | 26.98 | 27.19 | -1.77% | 11,994 | 33,206,734 |
| 2024-07-03 | 28.08 | 28.25 | 27.61 | 27.68 | -1.28% | 8,272 | 23,007,956 |
| 2024-07-02 | 28.01 | 28.32 | 27.93 | 28.04 | -0.21% | 10,245 | 28,792,419 |
| 2024-07-01 | 28.63 | 28.79 | 27.51 | 28.1 | -1.68% | 15,397 | 43,030,297 |
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：