股票概览
27.94
+10%
+2.54
25.4
开盘价
27.94
最高价
25.22
最低价
84,039
成交量
数据更新至: 2024-07-31
技术指标
26.14
MA5 (5日均线)
26.23
MA10 (10日均线)
26.87
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 | 25.4 | 27.94 | 25.22 | 27.94 | +10% | 84,039 | 229,396,592 |
| 2024-07-30 | 25.67 | 25.89 | 24.89 | 25.4 | -1.74% | 30,463 | 76,893,312 |
| 2024-07-29 | 26.52 | 26.64 | 25.81 | 25.85 | -2.45% | 38,835 | 101,440,196 |
| 2024-07-26 | 25.63 | 26.8 | 25.63 | 26.5 | +6.04% | 61,818 | 162,724,699 |
| 2024-07-25 | 25.2 | 25.54 | 24.72 | 24.99 | -0.56% | 25,848 | 64,919,807 |
| 2024-07-24 | 25.7 | 25.87 | 25.02 | 25.13 | -2.37% | 45,598 | 115,288,300 |
| 2024-07-23 | 26.8 | 26.91 | 25.71 | 25.74 | -4.56% | 52,079 | 135,941,561 |
| 2024-07-22 | 26.68 | 27.08 | 26.32 | 26.97 | +1.31% | 38,805 | 103,684,589 |
| 2024-07-19 | 27.1 | 27.14 | 26.51 | 26.62 | -1.95% | 37,574 | 100,453,507 |
| 2024-07-18 | 27.13 | 27.45 | 26.8 | 27.15 | -0.48% | 31,473 | 85,308,987 |
| 2024-07-17 | 27.54 | 27.6 | 27.02 | 27.28 | -0.98% | 31,933 | 86,874,024 |
| 2024-07-16 | 27.84 | 27.94 | 27.48 | 27.55 | -1.18% | 26,175 | 72,218,671 |
| 2024-07-15 | 27.47 | 28.2 | 27.26 | 27.88 | +1.05% | 42,008 | 116,518,235 |
| 2024-07-12 | 28.06 | 28.06 | 26.98 | 27.59 | -2.47% | 35,622 | 97,681,925 |
| 2024-07-11 | 28.01 | 28.46 | 27.66 | 28.29 | +1.54% | 48,323 | 136,098,305 |
| 2024-07-10 | 27.5 | 28.29 | 27.1 | 27.86 | +1.31% | 44,923 | 125,488,069 |
| 2024-07-09 | 26.61 | 27.7 | 26.34 | 27.5 | +3.34% | 50,204 | 136,015,510 |
| 2024-07-08 | 27.34 | 27.49 | 26.46 | 26.61 | -2.88% | 36,662 | 98,044,024 |
| 2024-07-05 | 27 | 27.56 | 26.74 | 27.4 | +1.26% | 39,741 | 107,777,795 |
| 2024-07-04 | 27.11 | 27.99 | 26.95 | 27.06 | -2.2% | 49,326 | 134,855,160 |
| 2024-07-03 | 27.9 | 28.3 | 27.6 | 27.67 | -1.39% | 43,728 | 121,984,933 |
| 2024-07-02 | 27.7 | 28.9 | 27.7 | 28.06 | +0.29% | 73,334 | 207,950,186 |
| 2024-07-01 | 27.19 | 28.33 | 26.5 | 27.98 | +2.38% | 70,763 | 193,677,160 |
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：