股票概览
28.51
+5.24%
+1.42
27.09
开盘价
28.61
最高价
26.72
最低价
107,423
成交量
数据更新至: 2024-07-31
技术指标
26.95
MA5 (5日均线)
26.69
MA10 (10日均线)
26.85
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 | 27.09 | 28.61 | 26.72 | 28.51 | +5.24% | 107,423 | 301,089,745 |
| 2024-07-30 | 26.51 | 27.37 | 26.11 | 27.09 | +2.3% | 63,462 | 170,205,916 |
| 2024-07-29 | 26.5 | 26.57 | 25.93 | 26.48 | -0.15% | 53,063 | 139,501,746 |
| 2024-07-26 | 26.1 | 26.75 | 25.9 | 26.52 | +1.41% | 73,307 | 193,593,052 |
| 2024-07-25 | 24.89 | 27.07 | 24.8 | 26.15 | +4.1% | 125,149 | 326,248,640 |
| 2024-07-24 | 25.9 | 26 | 25.04 | 25.12 | -3.01% | 62,460 | 158,679,505 |
| 2024-07-23 | 27.08 | 27.1 | 25.9 | 25.9 | -4.32% | 59,015 | 156,143,246 |
| 2024-07-22 | 27.15 | 27.45 | 26.86 | 27.07 | -0.26% | 58,987 | 160,015,618 |
| 2024-07-19 | 26.77 | 27.3 | 26.58 | 27.14 | +1% | 62,378 | 168,447,345 |
| 2024-07-18 | 26.57 | 26.99 | 26.22 | 26.87 | +0.37% | 56,905 | 151,673,906 |
| 2024-07-17 | 27.16 | 27.35 | 26.77 | 26.77 | -1.18% | 61,207 | 165,269,554 |
| 2024-07-16 | 27.19 | 27.28 | 26.82 | 27.09 | -0.18% | 45,913 | 124,044,079 |
| 2024-07-15 | 27.39 | 27.47 | 26.98 | 27.14 | -1.74% | 52,963 | 143,790,876 |
| 2024-07-12 | 27.68 | 28.07 | 27.43 | 27.62 | -0.4% | 76,923 | 213,018,037 |
| 2024-07-11 | 27.08 | 28.06 | 26.94 | 27.73 | +3.47% | 123,550 | 340,527,938 |
| 2024-07-10 | 25.87 | 27.6 | 25.09 | 26.8 | +1.06% | 142,295 | 381,414,540 |
| 2024-07-09 | 26.11 | 26.83 | 26.03 | 26.52 | +1.53% | 95,261 | 251,691,316 |
| 2024-07-08 | 27.27 | 27.35 | 26 | 26.12 | -4.22% | 87,447 | 230,630,845 |
| 2024-07-05 | 27.17 | 27.45 | 26.8 | 27.27 | +0.37% | 78,630 | 213,390,408 |
| 2024-07-04 | 28.26 | 28.3 | 27.08 | 27.17 | -3.52% | 82,316 | 226,567,827 |
| 2024-07-03 | 28.96 | 29.15 | 28.01 | 28.16 | -2.83% | 89,541 | 254,334,915 |
| 2024-07-02 | 29.95 | 30.04 | 28.8 | 28.98 | -3.4% | 93,456 | 274,168,598 |
| 2024-07-01 | 29.53 | 30.17 | 29.23 | 30 | +1.32% | 85,256 | 253,391,747 |
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：