股票概览
27.04
+4.81%
+1.24
25.8
开盘价
27.15
最高价
25.62
最低价
13,971
成交量
数据更新至: 2024-07-31
技术指标
26.01
MA5 (5日均线)
26.27
MA10 (10日均线)
26.75
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 | 25.8 | 27.15 | 25.62 | 27.04 | +4.81% | 13,971 | 37,155,173 |
| 2024-07-30 | 25.59 | 26.19 | 25.43 | 25.8 | +0.27% | 8,064 | 20,782,743 |
| 2024-07-29 | 25.73 | 26.02 | 25.43 | 25.73 | -0.66% | 9,903 | 25,433,545 |
| 2024-07-26 | 25.85 | 26.19 | 25.4 | 25.9 | +1.21% | 7,485 | 19,329,308 |
| 2024-07-25 | 25.51 | 26.25 | 25.18 | 25.59 | -0.93% | 8,338 | 21,354,899 |
| 2024-07-24 | 26.29 | 26.62 | 25.81 | 25.83 | -1.41% | 9,945 | 25,981,209 |
| 2024-07-23 | 27.67 | 27.77 | 26.2 | 26.2 | -4.73% | 13,323 | 35,876,187 |
| 2024-07-22 | 26.69 | 27.58 | 26.53 | 27.5 | +2.96% | 15,573 | 42,250,074 |
| 2024-07-19 | 26.34 | 26.99 | 25.99 | 26.71 | +1.17% | 11,865 | 31,629,798 |
| 2024-07-18 | 26.82 | 26.82 | 25.44 | 26.4 | -1.57% | 18,103 | 47,047,625 |
| 2024-07-17 | 27.1 | 27.34 | 26.57 | 26.82 | -1.83% | 13,831 | 37,100,216 |
| 2024-07-16 | 27.16 | 27.37 | 26.13 | 27.32 | +1.56% | 11,126 | 30,108,579 |
| 2024-07-15 | 27.35 | 27.58 | 26.61 | 26.9 | -2.5% | 10,803 | 29,140,031 |
| 2024-07-12 | 28 | 28 | 27.5 | 27.59 | -2.16% | 10,922 | 30,250,316 |
| 2024-07-11 | 28.58 | 28.58 | 27.52 | 28.2 | +1.73% | 21,018 | 58,811,247 |
| 2024-07-10 | 27.5 | 28.02 | 27.17 | 27.72 | +0.8% | 12,083 | 33,469,341 |
| 2024-07-09 | 26.13 | 27.74 | 25.95 | 27.5 | +5.2% | 17,244 | 46,425,698 |
| 2024-07-08 | 26.91 | 27.05 | 25.99 | 26.14 | -3.9% | 13,570 | 35,848,161 |
| 2024-07-05 | 26.93 | 27.35 | 26.46 | 27.2 | +1% | 12,612 | 33,932,531 |
| 2024-07-04 | 28.26 | 28.42 | 26.9 | 26.93 | -4.71% | 13,550 | 37,222,116 |
| 2024-07-03 | 28.2 | 28.69 | 27.52 | 28.26 | -0.32% | 19,606 | 55,130,074 |
| 2024-07-02 | 28.76 | 29.15 | 28.22 | 28.35 | -2.28% | 15,368 | 44,070,625 |
| 2024-07-01 | 28.69 | 29.29 | 28.01 | 29.01 | +0.69% | 15,454 | 44,231,595 |
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：