股票概览
28.29
+4.47%
+1.21
26.8
开盘价
28.35
最高价
26.68
最低价
21,213
成交量
数据更新至: 2024-07-31
技术指标
27.70
MA5 (5日均线)
27.70
MA10 (10日均线)
26.70
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 | 26.8 | 28.35 | 26.68 | 28.29 | +4.47% | 21,213 | 59,119,502 |
| 2024-07-30 | 27 | 27.45 | 26.64 | 27.08 | -0.55% | 10,737 | 29,006,384 |
| 2024-07-29 | 28.08 | 28.08 | 27.2 | 27.23 | -3.1% | 14,807 | 40,686,873 |
| 2024-07-26 | 27.79 | 28.29 | 27.4 | 28.1 | +1.01% | 20,564 | 57,341,384 |
| 2024-07-25 | 26.88 | 28.98 | 26.85 | 27.82 | +2.54% | 32,336 | 90,295,317 |
| 2024-07-24 | 27.52 | 28.23 | 26.95 | 27.13 | -2.41% | 14,394 | 39,486,636 |
| 2024-07-23 | 28.52 | 28.86 | 27.78 | 27.8 | -2.52% | 21,373 | 60,633,553 |
| 2024-07-22 | 28.01 | 28.75 | 27.8 | 28.52 | +1.31% | 32,063 | 91,054,859 |
| 2024-07-19 | 26.8 | 28.32 | 26.55 | 28.15 | +4.65% | 38,568 | 105,560,362 |
| 2024-07-18 | 25.74 | 27.38 | 25.12 | 26.9 | +4.3% | 31,283 | 82,502,474 |
| 2024-07-17 | 25.89 | 26.46 | 25.73 | 25.79 | +2.54% | 25,476 | 66,190,729 |
| 2024-07-16 | 25.39 | 25.43 | 24.8 | 25.15 | -0.24% | 11,667 | 29,271,675 |
| 2024-07-15 | 25.92 | 26.36 | 25 | 25.21 | -3.48% | 20,034 | 50,816,695 |
| 2024-07-12 | 26.08 | 26.88 | 25.78 | 26.12 | 0% | 23,920 | 62,963,863 |
| 2024-07-11 | 25.39 | 26.49 | 25.18 | 26.12 | +4.23% | 25,485 | 66,104,153 |
| 2024-07-10 | 25.32 | 26.19 | 24.9 | 25.06 | -1.69% | 27,889 | 70,768,330 |
| 2024-07-09 | 25.21 | 25.9 | 25.2 | 25.49 | -0.31% | 30,983 | 79,326,341 |
| 2024-07-08 | 26.25 | 26.38 | 25.3 | 25.57 | -3% | 15,425 | 39,658,102 |
| 2024-07-05 | 26.15 | 26.49 | 25.61 | 26.36 | +0.8% | 13,759 | 35,833,397 |
| 2024-07-04 | 27.1 | 27.19 | 25.8 | 26.15 | -3.4% | 15,353 | 40,400,906 |
| 2024-07-03 | 27.5 | 27.65 | 26.84 | 27.07 | -1.92% | 16,334 | 44,257,506 |
| 2024-07-02 | 28.14 | 28.14 | 27.42 | 27.6 | -1.71% | 14,810 | 40,928,031 |
| 2024-07-01 | 27.9 | 28.35 | 27.4 | 28.08 | -0.07% | 29,406 | 81,859,924 |
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：