股票概览
30.03
+5.22%
+1.49
28.54
开盘价
30.3
最高价
28.3
最低价
7,450
成交量
数据更新至: 2024-07-31
技术指标
28.44
MA5 (5日均线)
29.12
MA10 (10日均线)
29.64
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 | 28.54 | 30.3 | 28.3 | 30.03 | +5.22% | 7,450 | 22,067,415 |
| 2024-07-30 | 28 | 29.5 | 27.93 | 28.54 | +4.43% | 10,679 | 30,612,222 |
| 2024-07-29 | 28.42 | 28.63 | 27.24 | 27.33 | -3.43% | 5,742 | 15,935,310 |
| 2024-07-26 | 27.83 | 28.5 | 27.61 | 28.3 | +1.07% | 3,320 | 9,308,705 |
| 2024-07-25 | 27.81 | 28.51 | 27.65 | 28 | -0.25% | 3,470 | 9,741,155 |
| 2024-07-24 | 29.46 | 29.68 | 27.54 | 28.07 | -5.26% | 5,723 | 16,221,301 |
| 2024-07-23 | 30.69 | 30.85 | 29.5 | 29.63 | -3.99% | 2,108 | 6,376,207 |
| 2024-07-22 | 30.54 | 31.38 | 30.54 | 30.86 | +0.36% | 1,923 | 5,966,086 |
| 2024-07-19 | 29.56 | 30.98 | 29.45 | 30.75 | +3.54% | 2,765 | 8,415,175 |
| 2024-07-18 | 29.66 | 30.26 | 29.17 | 29.7 | -0.37% | 1,677 | 4,961,890 |
| 2024-07-17 | 29.39 | 30.15 | 29.39 | 29.81 | +1.09% | 1,368 | 4,076,862 |
| 2024-07-16 | 30.37 | 30.37 | 29.16 | 29.49 | -2.74% | 2,381 | 7,052,791 |
| 2024-07-15 | 30.56 | 30.62 | 29.88 | 30.32 | -1.11% | 1,541 | 4,667,888 |
| 2024-07-12 | 30.27 | 30.88 | 30.27 | 30.66 | +0.56% | 1,979 | 6,067,295 |
| 2024-07-11 | 30.51 | 30.76 | 29.9 | 30.49 | +1.13% | 3,730 | 11,318,877 |
| 2024-07-10 | 30.09 | 30.6 | 29.67 | 30.15 | +0.13% | 2,132 | 6,411,189 |
| 2024-07-09 | 29 | 30.5 | 29 | 30.11 | +1.76% | 2,847 | 8,457,426 |
| 2024-07-08 | 29.93 | 29.94 | 28.54 | 29.59 | -2.08% | 5,127 | 14,898,797 |
| 2024-07-05 | 30.5 | 30.71 | 24.57 | 30.22 | -1.6% | 4,194 | 12,480,890 |
| 2024-07-04 | 32.58 | 32.96 | 30.55 | 30.71 | -5.22% | 4,845 | 15,215,093 |
| 2024-07-03 | 31.36 | 32.56 | 31.04 | 32.4 | +1.25% | 4,227 | 13,391,638 |
| 2024-07-02 | 31.24 | 32.24 | 31.08 | 32 | +2.43% | 4,069 | 12,967,364 |
| 2024-07-01 | 32.11 | 32.38 | 30.72 | 31.24 | -2.68% | 4,225 | 13,203,791 |
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：