股票概览
31.15
+5.24%
+1.55
29.37
开盘价
31.15
最高价
29.37
最低价
27,522
成交量
数据更新至: 2024-07-31
技术指标
29.71
MA5 (5日均线)
30.03
MA10 (10日均线)
29.87
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 | 29.37 | 31.15 | 29.37 | 31.15 | +5.24% | 27,522 | 83,911,300 |
| 2024-07-30 | 29.18 | 30.34 | 28.79 | 29.6 | +1.47% | 19,577 | 57,816,401 |
| 2024-07-29 | 29.45 | 29.74 | 29.02 | 29.17 | -1.22% | 14,120 | 41,343,229 |
| 2024-07-26 | 29.6 | 29.78 | 28.83 | 29.53 | +1.48% | 14,998 | 43,970,359 |
| 2024-07-25 | 28.63 | 29.69 | 28.56 | 29.1 | +0.45% | 15,491 | 44,970,136 |
| 2024-07-24 | 29.77 | 30.39 | 28.9 | 28.97 | -3.11% | 18,818 | 55,653,934 |
| 2024-07-23 | 31.84 | 31.84 | 29.87 | 29.9 | -6.21% | 25,911 | 79,870,188 |
| 2024-07-22 | 31.2 | 32.21 | 31 | 31.88 | +1.5% | 27,702 | 88,286,381 |
| 2024-07-19 | 29.4 | 32.1 | 29.38 | 31.41 | +6.26% | 40,903 | 127,267,542 |
| 2024-07-18 | 29.62 | 29.82 | 28.51 | 29.56 | -1.1% | 22,251 | 64,821,192 |
| 2024-07-17 | 30.45 | 30.7 | 29.88 | 29.89 | -1.81% | 17,306 | 52,330,112 |
| 2024-07-16 | 29.98 | 30.58 | 29.34 | 30.44 | +1.47% | 23,189 | 69,522,623 |
| 2024-07-15 | 30.59 | 30.93 | 29.8 | 30 | -1.25% | 16,735 | 50,742,819 |
| 2024-07-12 | 30.33 | 30.71 | 29.96 | 30.38 | -0.82% | 16,079 | 48,748,833 |
| 2024-07-11 | 30.7 | 31.2 | 30.33 | 30.63 | +1.76% | 20,990 | 64,539,100 |
| 2024-07-10 | 29.37 | 30.4 | 29.29 | 30.1 | +1.11% | 21,821 | 65,508,225 |
| 2024-07-09 | 28.5 | 29.94 | 27.78 | 29.77 | +5.94% | 28,853 | 83,620,972 |
| 2024-07-08 | 29.13 | 29.53 | 28.05 | 28.1 | -2.67% | 18,140 | 51,955,082 |
| 2024-07-05 | 28.88 | 29.15 | 28.18 | 28.87 | 0% | 23,058 | 65,792,510 |
| 2024-07-04 | 30.3 | 30.4 | 28.8 | 28.87 | -4.21% | 21,381 | 63,095,252 |
| 2024-07-03 | 30.03 | 31.06 | 29.2 | 30.14 | +0.94% | 27,374 | 82,167,663 |
| 2024-07-02 | 30.8 | 30.8 | 29.85 | 29.86 | -2.64% | 22,732 | 68,572,891 |
| 2024-07-01 | 31.45 | 31.45 | 29.9 | 30.67 | -1.82% | 25,281 | 77,133,764 |
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：