股票概览
27.27
+3.33%
+0.88
26.4
开盘价
27.44
最高价
26.05
最低价
27,253
成交量
数据更新至: 2024-07-31
技术指标
26.63
MA5 (5日均线)
26.84
MA10 (10日均线)
27.66
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 | 26.4 | 27.44 | 26.05 | 27.27 | +3.33% | 27,253 | 73,431,730 |
| 2024-07-30 | 26.35 | 26.6 | 26 | 26.39 | +0.15% | 14,717 | 38,638,432 |
| 2024-07-29 | 26.9 | 27.3 | 26.18 | 26.35 | -1.64% | 19,295 | 51,195,194 |
| 2024-07-26 | 26.4 | 27.16 | 26.2 | 26.79 | +1.59% | 17,734 | 47,447,522 |
| 2024-07-25 | 26.19 | 26.77 | 26.03 | 26.37 | +0.57% | 15,422 | 40,779,862 |
| 2024-07-24 | 26.8 | 27.27 | 26.2 | 26.22 | -3.18% | 22,569 | 60,203,668 |
| 2024-07-23 | 27.65 | 27.98 | 26.99 | 27.08 | -2.2% | 22,135 | 60,655,424 |
| 2024-07-22 | 27.39 | 28.26 | 27.06 | 27.69 | +2.37% | 31,135 | 86,551,216 |
| 2024-07-19 | 27 | 27.57 | 26.86 | 27.05 | -0.51% | 22,493 | 61,187,128 |
| 2024-07-18 | 27.08 | 27.41 | 26.53 | 27.19 | -0.18% | 25,740 | 69,592,114 |
| 2024-07-17 | 28.74 | 28.92 | 27.2 | 27.24 | -5.81% | 54,364 | 150,656,248 |
| 2024-07-16 | 29.16 | 29.27 | 28.71 | 28.92 | +0.21% | 20,269 | 58,625,825 |
| 2024-07-15 | 28.9 | 29.25 | 28.59 | 28.86 | -1.4% | 22,307 | 64,369,336 |
| 2024-07-12 | 28.55 | 29.27 | 28.45 | 29.27 | +1.81% | 19,031 | 54,910,978 |
| 2024-07-11 | 28.93 | 29.18 | 28.25 | 28.75 | +1.27% | 27,578 | 79,393,012 |
| 2024-07-10 | 29.05 | 29.28 | 28.38 | 28.39 | -2.27% | 23,639 | 67,998,550 |
| 2024-07-09 | 27.7 | 29.28 | 27.6 | 29.05 | +3.9% | 35,455 | 101,322,017 |
| 2024-07-08 | 27.53 | 28.37 | 27.43 | 27.96 | +0.22% | 25,479 | 71,381,811 |
| 2024-07-05 | 28.36 | 28.57 | 27.19 | 27.9 | -2.17% | 41,366 | 114,753,974 |
| 2024-07-04 | 28.9 | 29.66 | 28.4 | 28.52 | -3.39% | 29,552 | 85,742,736 |
| 2024-07-03 | 29.7 | 29.98 | 29.16 | 29.52 | -1.14% | 27,784 | 82,166,252 |
| 2024-07-02 | 30.21 | 30.32 | 29.56 | 29.86 | -1.55% | 31,758 | 94,740,406 |
| 2024-07-01 | 29.8 | 30.66 | 29.2 | 30.33 | +2.36% | 46,642 | 139,956,329 |
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：