股票概览
31.06
+9.02%
+2.57
28.48
开盘价
31.3
最高价
28.37
最低价
16,333
成交量
数据更新至: 2024-07-31
技术指标
30.11
MA5 (5日均线)
31.09
MA10 (10日均线)
31.08
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 | 28.48 | 31.3 | 28.37 | 31.06 | +9.02% | 16,333 | 49,444,408 |
| 2024-07-30 | 29.5 | 29.79 | 28.11 | 28.49 | -4.2% | 19,873 | 56,791,634 |
| 2024-07-29 | 30.58 | 30.64 | 29.5 | 29.74 | -2.75% | 7,154 | 21,320,967 |
| 2024-07-26 | 30.55 | 30.78 | 30.12 | 30.58 | -0.26% | 5,556 | 16,901,573 |
| 2024-07-25 | 30.6 | 31.09 | 30.31 | 30.66 | -0.29% | 4,202 | 12,901,965 |
| 2024-07-24 | 31.78 | 32.11 | 30.6 | 30.75 | -3.3% | 6,807 | 21,105,694 |
| 2024-07-23 | 33 | 33.23 | 31.68 | 31.8 | -5.02% | 6,528 | 21,089,636 |
| 2024-07-22 | 32.43 | 33.61 | 32.37 | 33.48 | +2.07% | 8,831 | 29,234,961 |
| 2024-07-19 | 31.31 | 33.3 | 31.31 | 32.8 | +3.86% | 11,210 | 36,223,170 |
| 2024-07-18 | 30.46 | 31.6 | 30.12 | 31.58 | +2.87% | 6,533 | 20,340,256 |
| 2024-07-17 | 30.35 | 31.09 | 30.06 | 30.7 | +0.66% | 6,831 | 20,897,624 |
| 2024-07-16 | 30.41 | 30.73 | 30.04 | 30.5 | -0.16% | 5,560 | 16,866,644 |
| 2024-07-15 | 31.68 | 31.68 | 30.33 | 30.55 | -3.35% | 10,472 | 32,215,040 |
| 2024-07-12 | 31.65 | 32.2 | 31.19 | 31.61 | -0.32% | 15,411 | 48,752,581 |
| 2024-07-11 | 30.88 | 31.75 | 30.53 | 31.71 | +3.93% | 6,913 | 21,558,205 |
| 2024-07-10 | 31.24 | 31.24 | 30.23 | 30.51 | -0.88% | 7,258 | 22,234,035 |
| 2024-07-09 | 31.07 | 31.07 | 29.9 | 30.78 | +0.56% | 7,923 | 24,073,335 |
| 2024-07-08 | 31.99 | 32.29 | 30 | 30.61 | -5.2% | 11,917 | 36,806,317 |
| 2024-07-05 | 31.13 | 32.29 | 30.59 | 32.29 | +2.77% | 8,903 | 28,063,888 |
| 2024-07-04 | 32.21 | 33.08 | 30.94 | 31.42 | -4.5% | 14,172 | 44,851,362 |
| 2024-07-03 | 34.19 | 34.25 | 32.71 | 32.9 | -2.14% | 5,419 | 18,025,348 |
| 2024-07-02 | 34.38 | 34.38 | 33.08 | 33.62 | -0.3% | 10,393 | 34,936,950 |
| 2024-07-01 | 33.01 | 34.4 | 33.01 | 33.72 | -32.95% | 10,248 | 34,233,884 |
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：