股票概览
29.2
+3.36%
+0.95
28.2
开盘价
29.48
最高价
28.03
最低价
73,674
成交量
数据更新至: 2024-07-31
技术指标
28.26
MA5 (5日均线)
28.35
MA10 (10日均线)
28.72
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 | 28.2 | 29.48 | 28.03 | 29.2 | +3.36% | 73,674 | 213,704,627 |
| 2024-07-30 | 28.49 | 28.55 | 27.49 | 28.25 | -0.84% | 52,348 | 146,727,827 |
| 2024-07-29 | 27.99 | 28.9 | 27.92 | 28.49 | +1.79% | 53,053 | 151,386,459 |
| 2024-07-26 | 27.5 | 28.19 | 27.28 | 27.99 | +2.23% | 39,378 | 109,632,962 |
| 2024-07-25 | 27.5 | 27.74 | 27.12 | 27.38 | -0.69% | 29,545 | 81,029,168 |
| 2024-07-24 | 27.8 | 28.06 | 27.52 | 27.57 | -0.93% | 33,804 | 93,879,606 |
| 2024-07-23 | 28.6 | 28.68 | 27.8 | 27.83 | -2.59% | 47,392 | 133,316,778 |
| 2024-07-22 | 28.68 | 28.69 | 28.11 | 28.57 | -0.73% | 38,293 | 108,990,089 |
| 2024-07-19 | 29.11 | 29.3 | 28.7 | 28.78 | -2.18% | 37,191 | 107,750,748 |
| 2024-07-18 | 28.6 | 29.59 | 28.15 | 29.42 | +2.51% | 53,783 | 156,193,989 |
| 2024-07-17 | 29.45 | 29.49 | 28.6 | 28.7 | -2.61% | 41,596 | 119,977,836 |
| 2024-07-16 | 29.42 | 29.63 | 28.92 | 29.47 | +0.1% | 41,447 | 121,239,563 |
| 2024-07-15 | 29.53 | 29.78 | 29.26 | 29.44 | -0.34% | 41,834 | 123,585,633 |
| 2024-07-12 | 29.99 | 30.09 | 29.13 | 29.54 | -1.86% | 69,393 | 205,559,008 |
| 2024-07-11 | 29.43 | 30.24 | 29.14 | 30.1 | +6.21% | 119,053 | 356,181,676 |
| 2024-07-10 | 29.14 | 29.16 | 28.2 | 28.34 | -2.81% | 44,663 | 127,611,109 |
| 2024-07-09 | 28.35 | 29.32 | 28.25 | 29.16 | +2.5% | 47,766 | 137,699,338 |
| 2024-07-08 | 28.76 | 28.86 | 28.07 | 28.45 | -1.45% | 43,069 | 122,560,860 |
| 2024-07-05 | 28.65 | 29.04 | 28.3 | 28.87 | +0.28% | 41,039 | 117,507,982 |
| 2024-07-04 | 28.77 | 29.37 | 28.51 | 28.79 | +0.42% | 39,308 | 113,917,551 |
| 2024-07-03 | 29.1 | 29.15 | 28.61 | 28.67 | -1.48% | 32,861 | 94,611,939 |
| 2024-07-02 | 29.61 | 29.84 | 28.9 | 29.1 | -1.76% | 46,418 | 135,393,638 |
| 2024-07-01 | 28.84 | 29.9 | 28.64 | 29.62 | +2.14% | 65,438 | 193,131,316 |
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：