股票概览
28.88
+4.49%
+1.24
27.38
开盘价
29.4
最高价
27.2
最低价
15,119
成交量
数据更新至: 2024-07-31
技术指标
27.86
MA5 (5日均线)
28.48
MA10 (10日均线)
28.67
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 | 27.38 | 29.4 | 27.2 | 28.88 | +4.49% | 15,119 | 43,015,421 |
| 2024-07-30 | 27.08 | 28.27 | 26.86 | 27.64 | +1.47% | 11,865 | 32,761,850 |
| 2024-07-29 | 27.81 | 27.85 | 27.18 | 27.24 | -2.05% | 7,815 | 21,392,170 |
| 2024-07-26 | 27.6 | 28.23 | 27.12 | 27.81 | +0.25% | 9,693 | 26,809,640 |
| 2024-07-25 | 27.58 | 28.49 | 26.81 | 27.74 | -0.93% | 12,677 | 35,063,605 |
| 2024-07-24 | 29.19 | 29.75 | 27.88 | 28 | -4.5% | 15,681 | 44,836,577 |
| 2024-07-23 | 30.48 | 30.72 | 29.23 | 29.32 | -4.03% | 16,074 | 48,213,467 |
| 2024-07-22 | 30 | 30.89 | 29.85 | 30.55 | +2.38% | 20,987 | 63,798,315 |
| 2024-07-19 | 27.5 | 30.48 | 27.5 | 29.84 | +7.38% | 26,603 | 78,242,002 |
| 2024-07-18 | 28 | 28.13 | 26.68 | 27.79 | -2.7% | 15,241 | 41,678,323 |
| 2024-07-17 | 29.4 | 29.6 | 28.35 | 28.56 | -3.12% | 10,835 | 31,408,151 |
| 2024-07-16 | 28.65 | 29.68 | 28.54 | 29.48 | +2.29% | 13,106 | 38,274,215 |
| 2024-07-15 | 29.2 | 30.25 | 28.45 | 28.82 | -1.84% | 11,068 | 32,332,034 |
| 2024-07-12 | 29.3 | 29.56 | 28.81 | 29.36 | -0.78% | 13,065 | 38,163,051 |
| 2024-07-11 | 29.54 | 30.15 | 29.31 | 29.59 | +1.68% | 17,698 | 52,555,507 |
| 2024-07-10 | 29.23 | 29.74 | 29 | 29.1 | -1.69% | 14,740 | 43,202,246 |
| 2024-07-09 | 27.5 | 29.8 | 27.44 | 29.6 | +5.45% | 21,412 | 62,012,942 |
| 2024-07-08 | 28.51 | 29.72 | 28.01 | 28.07 | -0.99% | 20,619 | 59,634,653 |
| 2024-07-05 | 27.65 | 28.69 | 27.03 | 28.35 | +2.31% | 12,321 | 34,582,444 |
| 2024-07-04 | 28.93 | 29.48 | 27.63 | 27.71 | -4.45% | 14,691 | 41,698,758 |
| 2024-07-03 | 28.46 | 29.89 | 27.97 | 29 | +1.9% | 19,879 | 57,405,593 |
| 2024-07-02 | 29.06 | 29.06 | 28.05 | 28.46 | -1.73% | 14,484 | 41,145,473 |
| 2024-07-01 | 30 | 30.15 | 27.89 | 28.96 | -3.69% | 24,250 | 69,403,562 |
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：