股票概览
30.3
+3.91%
+1.14
28.87
开盘价
30.4
最高价
28.38
最低价
102,578
成交量
数据更新至: 2024-07-31
技术指标
28.94
MA5 (5日均线)
28.52
MA10 (10日均线)
27.71
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 | 28.87 | 30.4 | 28.38 | 30.3 | +3.91% | 102,578 | 303,703,086 |
| 2024-07-30 | 28.76 | 30.01 | 28.51 | 29.16 | -0.61% | 82,395 | 242,287,586 |
| 2024-07-29 | 28.06 | 29.88 | 28.06 | 29.34 | +4.04% | 85,624 | 251,653,864 |
| 2024-07-26 | 27.6 | 28.84 | 27.2 | 28.2 | +1.88% | 71,503 | 202,221,506 |
| 2024-07-25 | 28 | 28.86 | 27.28 | 27.68 | -5.08% | 92,579 | 259,540,347 |
| 2024-07-24 | 27.4 | 29.8 | 27 | 29.16 | +6.5% | 142,451 | 413,401,670 |
| 2024-07-23 | 28.3 | 28.85 | 27.2 | 27.38 | -3.83% | 88,178 | 247,734,174 |
| 2024-07-22 | 28 | 29.92 | 27.83 | 28.47 | +1.9% | 100,590 | 290,384,447 |
| 2024-07-19 | 27.3 | 28.66 | 26.54 | 27.94 | +1.49% | 93,773 | 260,974,262 |
| 2024-07-18 | 26.6 | 27.9 | 25.8 | 27.53 | -1.33% | 95,703 | 257,532,302 |
| 2024-07-17 | 30.33 | 31.38 | 27.25 | 27.9 | -6.25% | 137,708 | 407,120,262 |
| 2024-07-16 | 28.5 | 30.5 | 27.52 | 29.76 | +6.82% | 168,482 | 496,432,171 |
| 2024-07-15 | 27.3 | 28.79 | 26.86 | 27.86 | +2.05% | 107,683 | 299,642,574 |
| 2024-07-12 | 26.7 | 27.58 | 26.26 | 27.3 | +0.81% | 93,302 | 253,424,597 |
| 2024-07-11 | 27 | 27.1 | 26.17 | 27.08 | +2.38% | 75,009 | 200,644,350 |
| 2024-07-10 | 26.75 | 27.25 | 26.38 | 26.45 | -2.22% | 63,348 | 170,004,496 |
| 2024-07-09 | 25.02 | 27.35 | 24.98 | 27.05 | +8.16% | 89,617 | 237,221,714 |
| 2024-07-08 | 25.58 | 25.62 | 24.56 | 25.01 | -2.61% | 34,375 | 86,372,433 |
| 2024-07-05 | 25 | 26.8 | 24.45 | 25.68 | +2.84% | 51,468 | 131,844,026 |
| 2024-07-04 | 25.92 | 26.24 | 24.78 | 24.97 | -2.27% | 30,442 | 77,223,476 |
| 2024-07-03 | 26.32 | 26.5 | 25.32 | 25.55 | -4.38% | 48,528 | 124,806,214 |
| 2024-07-02 | 27.5 | 27.89 | 26.48 | 26.72 | -2.8% | 65,890 | 177,359,520 |
| 2024-07-01 | 26.16 | 27.9 | 26.16 | 27.49 | +4.29% | 81,452 | 219,795,430 |
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：