股票概览
29.81
+2.97%
+0.86
29.05
开盘价
29.81
最高价
28.66
最低价
3,453
成交量
数据更新至: 2024-07-31
技术指标
28.81
MA5 (5日均线)
28.76
MA10 (10日均线)
28.98
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 | 29.05 | 29.81 | 28.66 | 29.81 | +2.97% | 3,453 | 10,176,889 |
| 2024-07-30 | 28.78 | 29.34 | 28.22 | 28.95 | +0.59% | 2,521 | 7,252,966 |
| 2024-07-29 | 28.75 | 29.05 | 28.05 | 28.78 | +1.16% | 2,137 | 6,123,039 |
| 2024-07-26 | 28 | 28.46 | 27.86 | 28.45 | +1.43% | 2,690 | 7,591,005 |
| 2024-07-25 | 28.43 | 28.76 | 27.7 | 28.05 | +0.14% | 2,400 | 6,756,760 |
| 2024-07-24 | 28.5 | 29.28 | 27.91 | 28.01 | -2.4% | 3,256 | 9,204,045 |
| 2024-07-23 | 29.7 | 30.25 | 28.7 | 28.7 | -4.01% | 3,597 | 10,555,627 |
| 2024-07-22 | 29.45 | 30.81 | 29.15 | 29.9 | +2.93% | 6,148 | 18,523,034 |
| 2024-07-19 | 27.73 | 29.22 | 27.73 | 29.05 | +4.12% | 4,578 | 13,131,013 |
| 2024-07-18 | 28.18 | 28.3 | 27.5 | 27.9 | -2.55% | 3,553 | 9,875,013 |
| 2024-07-17 | 28.81 | 29.59 | 28.61 | 28.63 | -1.82% | 2,626 | 7,571,128 |
| 2024-07-16 | 27.45 | 29.3 | 27.45 | 29.16 | +0.9% | 2,631 | 7,586,010 |
| 2024-07-15 | 29.7 | 30.2 | 28.88 | 28.9 | -3.12% | 3,882 | 11,309,597 |
| 2024-07-12 | 29.57 | 30.58 | 29.57 | 29.83 | -0.83% | 4,157 | 12,531,762 |
| 2024-07-11 | 29.98 | 30.3 | 29.52 | 30.08 | +2.24% | 4,825 | 14,475,133 |
| 2024-07-10 | 29.47 | 29.85 | 29.14 | 29.42 | -0.34% | 4,270 | 12,587,292 |
| 2024-07-09 | 28.21 | 29.65 | 27.88 | 29.52 | +3.76% | 5,641 | 16,233,323 |
| 2024-07-08 | 29.13 | 29.22 | 28.31 | 28.45 | -2.77% | 3,768 | 10,826,556 |
| 2024-07-05 | 28.61 | 29.49 | 28.15 | 29.26 | +1.81% | 5,910 | 17,153,905 |
| 2024-07-04 | 30.9 | 31.15 | 28.7 | 28.74 | -6.87% | 9,372 | 27,878,417 |
| 2024-07-03 | 31.58 | 31.58 | 30.48 | 30.86 | -2.31% | 6,336 | 19,532,383 |
| 2024-07-02 | 31.41 | 32.2 | 31.32 | 31.59 | +0.41% | 6,393 | 20,288,442 |
| 2024-07-01 | 32.4 | 32.58 | 30.59 | 31.46 | -1.81% | 8,088 | 25,440,554 |
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：