股票概览
30.22
+7.47%
+2.1
27.97
开盘价
30.28
最高价
27.77
最低价
50,170
成交量
数据更新至: 2024-07-31
技术指标
28.58
MA5 (5日均线)
29.07
MA10 (10日均线)
29.70
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 | 27.97 | 30.28 | 27.77 | 30.22 | +7.47% | 50,170 | 147,931,102 |
| 2024-07-30 | 27.77 | 28.32 | 27.59 | 28.12 | +0.86% | 17,929 | 50,141,008 |
| 2024-07-29 | 28.49 | 28.49 | 27.72 | 27.88 | -1.45% | 17,026 | 47,631,256 |
| 2024-07-26 | 28.87 | 28.95 | 27.94 | 28.29 | -0.42% | 21,242 | 60,019,362 |
| 2024-07-25 | 27.35 | 28.87 | 27.2 | 28.41 | +3.69% | 42,132 | 119,287,199 |
| 2024-07-24 | 29.03 | 29.28 | 27 | 27.4 | -5.87% | 47,833 | 134,241,348 |
| 2024-07-23 | 30.53 | 30.53 | 29.1 | 29.11 | -4.62% | 37,167 | 110,512,358 |
| 2024-07-22 | 30.46 | 30.99 | 29.85 | 30.52 | +0.39% | 33,054 | 100,962,201 |
| 2024-07-19 | 30.12 | 30.88 | 29.72 | 30.4 | +0.26% | 29,923 | 90,826,026 |
| 2024-07-18 | 30.2 | 30.6 | 29.81 | 30.32 | -0.26% | 24,607 | 74,379,365 |
| 2024-07-17 | 29.59 | 31.26 | 29.59 | 30.4 | +2.46% | 40,061 | 122,612,688 |
| 2024-07-16 | 29.53 | 29.93 | 29.27 | 29.67 | -0.6% | 25,194 | 74,466,374 |
| 2024-07-15 | 30.8 | 31 | 29.5 | 29.85 | -3.93% | 41,456 | 124,651,395 |
| 2024-07-12 | 31.48 | 31.82 | 31.05 | 31.07 | -1.37% | 30,742 | 96,174,799 |
| 2024-07-11 | 31.11 | 31.73 | 30.26 | 31.5 | +3.14% | 51,026 | 158,949,617 |
| 2024-07-10 | 29.7 | 31.25 | 29.41 | 30.54 | +2.11% | 42,331 | 129,447,188 |
| 2024-07-09 | 29.86 | 30.24 | 29.02 | 29.91 | -0.63% | 44,839 | 132,677,150 |
| 2024-07-08 | 31.01 | 31.25 | 29.85 | 30.1 | -3.34% | 52,503 | 158,816,126 |
| 2024-07-05 | 29.01 | 31.27 | 28.42 | 31.14 | +7.05% | 70,850 | 214,260,756 |
| 2024-07-04 | 30 | 30 | 29.01 | 29.09 | -3.07% | 24,585 | 72,191,762 |
| 2024-07-03 | 29.95 | 30.57 | 29.51 | 30.01 | -0.13% | 31,854 | 95,628,991 |
| 2024-07-02 | 31.08 | 31.13 | 29.87 | 30.05 | -3.35% | 58,254 | 176,488,008 |
| 2024-07-01 | 28.38 | 31.78 | 28.28 | 31.09 | +9.59% | 68,883 | 208,038,425 |
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：