股票概览
29.35
+5.2%
+1.45
28
开盘价
29.83
最高价
27.7
最低价
16,991
成交量
数据更新至: 2024-07-31
技术指标
28.09
MA5 (5日均线)
28.68
MA10 (10日均线)
29.29
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 | 29.83 | 27.7 | 29.35 | +5.2% | 16,991 | 49,279,983 |
| 2024-07-30 | 27.45 | 28.36 | 27.38 | 27.9 | +1.05% | 10,572 | 29,429,458 |
| 2024-07-29 | 27.86 | 28.2 | 27.48 | 27.61 | -0.86% | 8,806 | 24,391,021 |
| 2024-07-26 | 27.9 | 28.36 | 26.98 | 27.85 | +0.47% | 10,542 | 29,347,782 |
| 2024-07-25 | 28.09 | 28.47 | 27.23 | 27.72 | -2.63% | 16,770 | 46,515,355 |
| 2024-07-24 | 28.89 | 29.65 | 28.33 | 28.47 | -2.57% | 14,635 | 42,062,629 |
| 2024-07-23 | 30.6 | 30.6 | 29.11 | 29.22 | -4.67% | 13,023 | 38,861,829 |
| 2024-07-22 | 30.12 | 31.09 | 30.12 | 30.65 | +2.17% | 17,389 | 53,291,863 |
| 2024-07-19 | 28.15 | 30.38 | 28.07 | 30 | +7.14% | 23,217 | 68,478,420 |
| 2024-07-18 | 28.5 | 28.5 | 27.29 | 28 | -2.64% | 18,816 | 52,255,516 |
| 2024-07-17 | 29.78 | 29.99 | 28.71 | 28.76 | -3.26% | 14,202 | 41,550,952 |
| 2024-07-16 | 29.6 | 29.95 | 28.81 | 29.73 | +0.68% | 17,022 | 50,100,727 |
| 2024-07-15 | 30.05 | 30.45 | 29.36 | 29.53 | -1.73% | 10,995 | 32,738,542 |
| 2024-07-12 | 31.17 | 31.2 | 29.85 | 30.05 | -3.35% | 15,349 | 46,576,870 |
| 2024-07-11 | 30.7 | 31.36 | 30.5 | 31.09 | +2.98% | 14,458 | 44,720,853 |
| 2024-07-10 | 29.94 | 30.68 | 29.73 | 30.19 | -0.43% | 17,146 | 51,793,614 |
| 2024-07-09 | 29.16 | 30.54 | 28.73 | 30.32 | +3.98% | 20,744 | 61,292,068 |
| 2024-07-08 | 29.79 | 30.65 | 29 | 29.16 | -2.61% | 15,575 | 46,288,839 |
| 2024-07-05 | 30.49 | 30.49 | 28.8 | 29.94 | -1.02% | 22,751 | 67,683,750 |
| 2024-07-04 | 33.8 | 34.03 | 29.84 | 30.25 | -11.26% | 34,179 | 107,575,376 |
| 2024-07-03 | 34 | 34.94 | 33.06 | 34.09 | +0.09% | 13,097 | 44,435,822 |
| 2024-07-02 | 35.2 | 35.42 | 33.82 | 34.06 | -3.79% | 11,126 | 38,363,785 |
| 2024-07-01 | 37.02 | 37.49 | 34.3 | 35.4 | -6.77% | 17,191 | 60,955,787 |
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：