股票概览
28.3
+5.32%
+1.43
26.94
开盘价
28.3
最高价
26.41
最低价
15,334
成交量
数据更新至: 2024-07-31
技术指标
27.35
MA5 (5日均线)
28.00
MA10 (10日均线)
28.75
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 | 26.94 | 28.3 | 26.41 | 28.3 | +5.32% | 15,334 | 42,499,916 |
| 2024-07-30 | 26.59 | 27.3 | 26.41 | 26.87 | +0.64% | 9,836 | 26,401,278 |
| 2024-07-29 | 27.4 | 27.64 | 26.61 | 26.7 | -3.16% | 13,351 | 36,109,855 |
| 2024-07-26 | 27.34 | 27.87 | 27.15 | 27.57 | +0.95% | 7,272 | 20,059,321 |
| 2024-07-25 | 27.01 | 27.89 | 26.67 | 27.31 | +0.55% | 11,331 | 30,924,976 |
| 2024-07-24 | 28.43 | 28.67 | 27.05 | 27.16 | -4.06% | 18,405 | 50,872,190 |
| 2024-07-23 | 29.9 | 29.94 | 28.31 | 28.31 | -5.16% | 14,817 | 42,959,709 |
| 2024-07-22 | 29.41 | 30.18 | 29.4 | 29.85 | +1.19% | 16,631 | 49,672,272 |
| 2024-07-19 | 28.35 | 29.99 | 27.99 | 29.5 | +3.8% | 17,786 | 52,186,737 |
| 2024-07-18 | 28.9 | 28.9 | 27.66 | 28.42 | -2.17% | 15,559 | 43,944,306 |
| 2024-07-17 | 29.81 | 30.04 | 29 | 29.05 | -3.17% | 11,692 | 34,530,856 |
| 2024-07-16 | 29.37 | 30.12 | 28.76 | 30 | +2.28% | 13,194 | 38,913,959 |
| 2024-07-15 | 30.08 | 30.49 | 29.2 | 29.33 | -2.2% | 10,083 | 29,859,489 |
| 2024-07-12 | 30.59 | 30.59 | 29.91 | 29.99 | -1.99% | 10,856 | 32,721,305 |
| 2024-07-11 | 30.25 | 30.86 | 30.01 | 30.6 | +3.27% | 15,361 | 46,747,947 |
| 2024-07-10 | 29.46 | 29.95 | 29.29 | 29.63 | +0.2% | 11,781 | 34,971,271 |
| 2024-07-09 | 28.38 | 29.65 | 28.02 | 29.57 | +3.83% | 17,337 | 50,262,376 |
| 2024-07-08 | 29.13 | 29.75 | 28.35 | 28.48 | -2.7% | 12,395 | 36,032,744 |
| 2024-07-05 | 29.1 | 29.8 | 28.41 | 29.27 | +0.38% | 9,322 | 27,124,785 |
| 2024-07-04 | 30.63 | 30.76 | 29.16 | 29.16 | -4.8% | 17,639 | 52,539,747 |
| 2024-07-03 | 31.01 | 31.39 | 29.92 | 30.63 | -0.58% | 17,298 | 52,889,732 |
| 2024-07-02 | 31.6 | 31.6 | 30.66 | 30.81 | -2.47% | 14,947 | 46,353,025 |
| 2024-07-01 | 32.22 | 32.22 | 30.78 | 31.59 | -1.96% | 25,694 | 80,395,615 |
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：