股票概览
30.92
+6.25%
+1.82
29.14
开盘价
30.94
最高价
29.04
最低价
20,499
成交量
数据更新至: 2024-07-31
技术指标
29.23
MA5 (5日均线)
29.79
MA10 (10日均线)
32.20
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 | 29.14 | 30.94 | 29.04 | 30.92 | +6.25% | 20,499 | 61,886,215 |
| 2024-07-30 | 29.1 | 29.57 | 28.4 | 29.1 | +0.52% | 11,851 | 34,341,030 |
| 2024-07-29 | 29.3 | 29.69 | 28.69 | 28.95 | -0.62% | 15,476 | 45,102,074 |
| 2024-07-26 | 28.39 | 29.14 | 28 | 29.13 | +3.78% | 17,982 | 51,680,775 |
| 2024-07-25 | 28.1 | 28.8 | 27.72 | 28.07 | -1.54% | 15,357 | 43,183,503 |
| 2024-07-24 | 30 | 30.41 | 28.27 | 28.51 | -5.22% | 29,249 | 84,903,704 |
| 2024-07-23 | 31.5 | 31.92 | 30.08 | 30.08 | -4.02% | 15,594 | 48,358,159 |
| 2024-07-22 | 31.22 | 31.55 | 30.95 | 31.34 | +0.58% | 17,719 | 55,410,328 |
| 2024-07-19 | 30.38 | 31.74 | 30.36 | 31.16 | +1.66% | 20,832 | 64,760,518 |
| 2024-07-18 | 31.48 | 31.85 | 29.92 | 30.65 | -3.92% | 32,532 | 99,192,208 |
| 2024-07-17 | 33.5 | 33.81 | 31.84 | 31.9 | -5.68% | 28,639 | 92,530,337 |
| 2024-07-16 | 34.74 | 34.77 | 32.3 | 33.82 | -2.98% | 43,546 | 144,640,213 |
| 2024-07-15 | 36.5 | 36.69 | 34.47 | 34.86 | -5.53% | 25,289 | 89,099,628 |
| 2024-07-12 | 37.25 | 37.7 | 36.55 | 36.9 | +0.49% | 27,735 | 103,050,047 |
| 2024-07-11 | 36.03 | 36.8 | 35.6 | 36.72 | +3.96% | 21,384 | 77,782,498 |
| 2024-07-10 | 34.36 | 36.36 | 34.36 | 35.32 | +2.2% | 20,532 | 72,910,566 |
| 2024-07-09 | 33.31 | 34.69 | 32.75 | 34.56 | +3.6% | 21,032 | 71,344,967 |
| 2024-07-08 | 34.2 | 34.65 | 33.11 | 33.36 | -3.02% | 12,324 | 41,617,470 |
| 2024-07-05 | 34.33 | 34.99 | 33.53 | 34.4 | +0.2% | 16,137 | 55,152,090 |
| 2024-07-04 | 35.5 | 35.98 | 34.04 | 34.33 | -2.55% | 12,937 | 45,168,855 |
| 2024-07-03 | 36.13 | 36.32 | 34.85 | 35.23 | -3.51% | 22,154 | 78,277,623 |
| 2024-07-02 | 36.67 | 37.47 | 36.1 | 36.51 | -0.54% | 16,816 | 61,673,728 |
| 2024-07-01 | 37.66 | 37.8 | 35.9 | 36.71 | -3.04% | 22,303 | 81,820,565 |
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：