股票概览
31.48
+1.94%
+0.6
30.88
开盘价
31.5
最高价
30.75
最低价
6,112
成交量
数据更新至: 2024-07-31
技术指标
30.59
MA5 (5日均线)
30.16
MA10 (10日均线)
30.03
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 | 30.88 | 31.5 | 30.75 | 31.48 | +1.94% | 6,112 | 19,134,258 |
| 2024-07-30 | 30.2 | 30.89 | 30.2 | 30.88 | +1.51% | 3,528 | 10,798,801 |
| 2024-07-29 | 30.18 | 30.62 | 30.1 | 30.42 | +0.8% | 3,101 | 9,431,863 |
| 2024-07-26 | 30.05 | 30.2 | 29.88 | 30.18 | +0.63% | 3,042 | 9,154,963 |
| 2024-07-25 | 29.51 | 30.31 | 29.35 | 29.99 | +1.63% | 3,848 | 11,535,267 |
| 2024-07-24 | 29.53 | 29.7 | 29.24 | 29.51 | -0.2% | 2,081 | 6,137,993 |
| 2024-07-23 | 30.23 | 30.23 | 29.53 | 29.57 | -1.3% | 2,097 | 6,235,552 |
| 2024-07-22 | 30.25 | 30.25 | 29.65 | 29.96 | 0% | 1,451 | 4,338,056 |
| 2024-07-19 | 29.48 | 30.12 | 29.36 | 29.96 | +1.05% | 2,026 | 6,051,870 |
| 2024-07-18 | 29.6 | 29.77 | 28.52 | 29.65 | +0.17% | 3,083 | 8,981,763 |
| 2024-07-17 | 29.91 | 29.99 | 29.6 | 29.6 | -1.04% | 1,629 | 4,840,370 |
| 2024-07-16 | 29.73 | 30.03 | 29.52 | 29.91 | +0.23% | 1,966 | 5,864,491 |
| 2024-07-15 | 30.64 | 30.78 | 29.67 | 29.84 | -2.58% | 2,967 | 8,883,347 |
| 2024-07-12 | 31 | 31.1 | 30.56 | 30.63 | -0.91% | 2,026 | 6,237,694 |
| 2024-07-11 | 30.36 | 30.91 | 30.06 | 30.91 | +3.14% | 3,179 | 9,724,966 |
| 2024-07-10 | 29.68 | 30.18 | 29.52 | 29.97 | +0.64% | 1,934 | 5,790,257 |
| 2024-07-09 | 29.1 | 29.88 | 28.71 | 29.78 | +2.83% | 3,965 | 11,635,095 |
| 2024-07-08 | 29.75 | 29.98 | 28.93 | 28.96 | -3.11% | 3,005 | 8,824,744 |
| 2024-07-05 | 29.42 | 30.04 | 29.17 | 29.89 | +1.32% | 2,357 | 7,000,346 |
| 2024-07-04 | 30.4 | 30.61 | 29.44 | 29.5 | -2.96% | 3,310 | 9,913,667 |
| 2024-07-03 | 31 | 31 | 30.2 | 30.4 | -1.81% | 2,787 | 8,546,164 |
| 2024-07-02 | 30.74 | 31 | 30.57 | 30.96 | +0.62% | 2,395 | 7,383,373 |
| 2024-07-01 | 31.36 | 31.36 | 30.05 | 30.77 | -0.61% | 3,184 | 9,728,603 |
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：