股票概览
28.39
+5.97%
+1.6
26.6
开盘价
28.46
最高价
26.56
最低价
13,951
成交量
数据更新至: 2024-07-31
技术指标
27.28
MA5 (5日均线)
28.09
MA10 (10日均线)
28.53
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 | 26.6 | 28.46 | 26.56 | 28.39 | +5.97% | 13,951 | 38,825,803 |
| 2024-07-30 | 26.45 | 27.17 | 26.06 | 26.79 | +1.06% | 8,552 | 22,836,902 |
| 2024-07-29 | 27.15 | 27.55 | 26.45 | 26.51 | -3.04% | 10,794 | 28,983,382 |
| 2024-07-26 | 27.18 | 27.75 | 27.01 | 27.34 | -0.04% | 8,922 | 24,456,549 |
| 2024-07-25 | 27.64 | 28.11 | 27.13 | 27.35 | -1.05% | 7,847 | 21,639,027 |
| 2024-07-24 | 27.99 | 28.99 | 27.59 | 27.64 | -2.16% | 11,499 | 32,445,039 |
| 2024-07-23 | 29.6 | 29.9 | 28.25 | 28.25 | -5.49% | 11,834 | 34,515,815 |
| 2024-07-22 | 29.88 | 30.42 | 29.67 | 29.89 | -0.76% | 12,837 | 38,535,939 |
| 2024-07-19 | 28.41 | 30.84 | 28.41 | 30.12 | +5.13% | 21,734 | 64,951,263 |
| 2024-07-18 | 28.3 | 29.18 | 27.49 | 28.65 | -0.45% | 15,761 | 44,412,535 |
| 2024-07-17 | 30 | 30.22 | 28.75 | 28.78 | -4.7% | 14,943 | 43,972,445 |
| 2024-07-16 | 29.26 | 30.25 | 28.82 | 30.2 | +2.13% | 15,912 | 47,103,682 |
| 2024-07-15 | 29.77 | 30.28 | 29.31 | 29.57 | +0.54% | 12,282 | 36,589,453 |
| 2024-07-12 | 30 | 30.11 | 29.23 | 29.41 | -1.97% | 9,459 | 27,972,250 |
| 2024-07-11 | 29.8 | 30.46 | 29.5 | 30 | +2.42% | 13,409 | 40,276,818 |
| 2024-07-10 | 28.87 | 29.9 | 28.87 | 29.29 | -0.03% | 10,930 | 32,167,242 |
| 2024-07-09 | 27.42 | 29.66 | 26.72 | 29.3 | +6.93% | 17,154 | 48,852,072 |
| 2024-07-08 | 27.78 | 28.74 | 27.36 | 27.4 | -2.21% | 8,447 | 23,635,667 |
| 2024-07-05 | 28.1 | 28.4 | 27.11 | 28.02 | +1.23% | 9,911 | 27,576,266 |
| 2024-07-04 | 28.7 | 29.11 | 27.68 | 27.68 | -4.42% | 12,063 | 34,181,391 |
| 2024-07-03 | 28.78 | 29.64 | 27.78 | 28.96 | +1.65% | 11,622 | 33,417,485 |
| 2024-07-02 | 29.02 | 29.38 | 28.3 | 28.49 | -1.55% | 9,977 | 28,923,645 |
| 2024-07-01 | 29.99 | 29.99 | 27.96 | 28.94 | -3.28% | 16,268 | 46,736,554 |
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：