股票概览
29.38
+5.95%
+1.65
27.4
开盘价
29.4
最高价
27.18
最低价
5,060
成交量
数据更新至: 2024-07-31
技术指标
28.24
MA5 (5日均线)
28.59
MA10 (10日均线)
28.40
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 | 27.4 | 29.4 | 27.18 | 29.38 | +5.95% | 5,060 | 14,471,502 |
| 2024-07-30 | 27.96 | 28.29 | 27.46 | 27.73 | -0.79% | 4,886 | 13,558,655 |
| 2024-07-29 | 28.85 | 28.85 | 27.83 | 27.95 | -1.17% | 1,772 | 4,964,585 |
| 2024-07-26 | 27.91 | 29.67 | 27.91 | 28.28 | +1.54% | 2,489 | 7,060,772 |
| 2024-07-25 | 27.8 | 28.68 | 27.7 | 27.85 | -0.71% | 3,400 | 9,580,378 |
| 2024-07-24 | 28.59 | 28.84 | 28.02 | 28.05 | -1.89% | 3,163 | 8,959,184 |
| 2024-07-23 | 29.8 | 30.18 | 28.45 | 28.59 | -4.7% | 2,843 | 8,292,013 |
| 2024-07-22 | 29.35 | 30.56 | 29.13 | 30 | +2.21% | 3,902 | 11,734,449 |
| 2024-07-19 | 28.72 | 29.87 | 28.19 | 29.35 | +2.19% | 5,001 | 14,667,399 |
| 2024-07-18 | 28.2 | 28.77 | 27.5 | 28.72 | +2.02% | 3,554 | 10,024,504 |
| 2024-07-17 | 27.67 | 28.5 | 27.28 | 28.15 | +1.33% | 2,482 | 6,975,156 |
| 2024-07-16 | 27.81 | 28.03 | 27.42 | 27.78 | -0.11% | 2,101 | 5,820,894 |
| 2024-07-15 | 28.84 | 28.84 | 27.72 | 27.81 | -3.57% | 3,009 | 8,464,031 |
| 2024-07-12 | 28.26 | 29.28 | 28.02 | 28.84 | +2.56% | 3,509 | 10,138,976 |
| 2024-07-11 | 27.65 | 28.54 | 27.59 | 28.12 | +3.08% | 3,576 | 10,070,388 |
| 2024-07-10 | 26.8 | 27.81 | 26.3 | 27.28 | +0.66% | 2,927 | 8,019,394 |
| 2024-07-09 | 27 | 27.87 | 26.59 | 27.1 | -1.88% | 5,555 | 15,017,111 |
| 2024-07-08 | 29.7 | 29.85 | 27.38 | 27.62 | -7.53% | 6,529 | 18,363,314 |
| 2024-07-05 | 29.46 | 30.2 | 29.03 | 29.87 | +0.91% | 7,865 | 23,276,748 |
| 2024-07-04 | 30.02 | 30.29 | 29.6 | 29.6 | -1.4% | 2,803 | 8,369,853 |
| 2024-07-03 | 30.25 | 30.6 | 29.93 | 30.02 | -0.96% | 2,389 | 7,211,079 |
| 2024-07-02 | 30.24 | 31.27 | 30.12 | 30.31 | -1.37% | 2,211 | 6,724,849 |
| 2024-07-01 | 31.28 | 31.47 | 30.49 | 30.73 | -1.73% | 2,890 | 8,914,449 |
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：