股票概览
27.94
+3.79%
+1.02
26.73
开盘价
28.25
最高价
26.7
最低价
5,391
成交量
数据更新至: 2024-07-31
技术指标
26.91
MA5 (5日均线)
27.31
MA10 (10日均线)
28.28
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 | 26.73 | 28.25 | 26.7 | 27.94 | +3.79% | 5,391 | 14,917,186 |
| 2024-07-30 | 26.31 | 27.27 | 26.31 | 26.92 | +1.09% | 2,869 | 7,690,956 |
| 2024-07-29 | 26.5 | 26.99 | 26.11 | 26.63 | -0.49% | 2,963 | 7,851,451 |
| 2024-07-26 | 26.5 | 26.85 | 26.3 | 26.76 | +1.67% | 6,478 | 17,211,220 |
| 2024-07-25 | 26.25 | 26.47 | 25.68 | 26.32 | +0.19% | 6,402 | 16,671,148 |
| 2024-07-24 | 27.23 | 27.28 | 26.03 | 26.27 | -3.77% | 10,144 | 26,813,421 |
| 2024-07-23 | 28.6 | 28.9 | 27.3 | 27.3 | -4.31% | 8,823 | 24,428,615 |
| 2024-07-22 | 28.7 | 29.64 | 28.45 | 28.53 | +0.35% | 7,970 | 23,167,660 |
| 2024-07-19 | 28.2 | 29.08 | 27.89 | 28.43 | +1.5% | 8,268 | 23,703,843 |
| 2024-07-18 | 28.25 | 28.61 | 27.61 | 28.01 | -2.27% | 7,420 | 20,788,927 |
| 2024-07-17 | 29.1 | 29.33 | 28.48 | 28.66 | -1.17% | 5,339 | 15,409,910 |
| 2024-07-16 | 29.08 | 29.48 | 28.41 | 29 | +2.04% | 5,934 | 17,253,099 |
| 2024-07-15 | 29.35 | 29.35 | 28.42 | 28.42 | -2.3% | 5,413 | 15,605,759 |
| 2024-07-12 | 29.85 | 29.85 | 28.75 | 29.09 | -2.25% | 5,952 | 17,314,817 |
| 2024-07-11 | 29.61 | 29.91 | 29.45 | 29.76 | +1.36% | 5,416 | 16,104,515 |
| 2024-07-10 | 30.33 | 30.33 | 29.21 | 29.36 | -2.04% | 5,137 | 15,206,197 |
| 2024-07-09 | 29.21 | 30.1 | 28.91 | 29.97 | +1.73% | 7,366 | 21,798,663 |
| 2024-07-08 | 29.99 | 31.71 | 29.29 | 29.46 | -0.67% | 17,136 | 52,110,006 |
| 2024-07-05 | 29.27 | 29.66 | 28.62 | 29.66 | +1.68% | 7,615 | 22,172,761 |
| 2024-07-04 | 28.85 | 29.17 | 28.02 | 29.17 | +1% | 17,631 | 50,365,918 |
| 2024-07-03 | 28.7 | 28.95 | 28.14 | 28.88 | +0.14% | 3,980 | 11,396,751 |
| 2024-07-02 | 28.9 | 28.9 | 28.03 | 28.84 | +0.84% | 5,547 | 15,800,739 |
| 2024-07-01 | 29.15 | 29.25 | 27.31 | 28.6 | -1.95% | 13,295 | 37,268,079 |
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：