股票概览
29.46
+5.93%
+1.65
27.86
开盘价
29.6
最高价
27.33
最低价
39,150
成交量
数据更新至: 2024-07-31
技术指标
28.58
MA5 (5日均线)
30.43
MA10 (10日均线)
31.12
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 | 27.86 | 29.6 | 27.33 | 29.46 | +5.93% | 39,150 | 112,712,086 |
| 2024-07-30 | 27.88 | 28.3 | 27.05 | 27.81 | -0.82% | 56,452 | 156,113,408 |
| 2024-07-29 | 28.3 | 29.23 | 27.86 | 28.04 | -3.64% | 42,202 | 119,275,836 |
| 2024-07-26 | 28.58 | 29.6 | 27.5 | 29.1 | +2.11% | 42,504 | 121,426,168 |
| 2024-07-25 | 29.51 | 29.78 | 28.4 | 28.5 | -4.3% | 44,568 | 128,901,597 |
| 2024-07-24 | 31.52 | 31.52 | 29.4 | 29.78 | -5.34% | 53,703 | 162,043,876 |
| 2024-07-23 | 33.53 | 33.53 | 31.44 | 31.46 | -6.31% | 37,548 | 120,526,158 |
| 2024-07-22 | 33.64 | 34.43 | 33.21 | 33.58 | -0.18% | 28,954 | 97,666,880 |
| 2024-07-19 | 33.3 | 33.77 | 32.4 | 33.64 | +2.16% | 39,743 | 132,254,126 |
| 2024-07-18 | 31.56 | 33.16 | 31.56 | 32.93 | +3.2% | 47,735 | 154,461,584 |
| 2024-07-17 | 31.51 | 32.36 | 31.3 | 31.91 | +1.21% | 43,021 | 137,251,852 |
| 2024-07-16 | 32.1 | 32.1 | 30.83 | 31.53 | -1.78% | 33,543 | 105,308,786 |
| 2024-07-15 | 31.7 | 32.92 | 31.69 | 32.1 | +0.56% | 34,547 | 111,988,676 |
| 2024-07-12 | 32.04 | 32.49 | 30.91 | 31.92 | -0.37% | 36,256 | 114,754,639 |
| 2024-07-11 | 33.19 | 33.38 | 31.96 | 32.04 | -2.32% | 48,334 | 156,883,215 |
| 2024-07-10 | 33.48 | 33.58 | 32.69 | 32.8 | -1.71% | 25,187 | 83,143,769 |
| 2024-07-09 | 30.9 | 33.72 | 30.52 | 33.37 | +7.96% | 74,360 | 243,029,271 |
| 2024-07-08 | 31.06 | 31.39 | 30.35 | 30.91 | +0.45% | 46,687 | 144,055,269 |
| 2024-07-05 | 30.8 | 31.33 | 30.38 | 30.77 | -0.16% | 34,478 | 106,253,215 |
| 2024-07-04 | 32.78 | 32.78 | 30.81 | 30.82 | -5.98% | 47,613 | 150,017,999 |
| 2024-07-03 | 32.14 | 33.38 | 31.64 | 32.78 | +1.64% | 50,002 | 163,112,421 |
| 2024-07-02 | 32.8 | 32.96 | 32 | 32.25 | -2.15% | 31,187 | 100,792,780 |
| 2024-07-01 | 33.18 | 33.34 | 32 | 32.96 | -0.12% | 45,177 | 147,641,974 |
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：