股票概览
27.93
+2.46%
+0.67
27.26
开盘价
28.12
最高价
27.07
最低价
1,590
成交量
数据更新至: 2024-07-31
技术指标
27.36
MA5 (5日均线)
27.67
MA10 (10日均线)
28.28
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 | 27.26 | 28.12 | 27.07 | 27.93 | +2.46% | 1,590 | 4,410,897 |
| 2024-07-30 | 27.2 | 27.33 | 27.07 | 27.26 | +0.18% | 629 | 1,711,900 |
| 2024-07-29 | 27.25 | 27.4 | 27.09 | 27.21 | +0.04% | 598 | 1,624,679 |
| 2024-07-26 | 27.42 | 27.5 | 27.18 | 27.2 | +0.07% | 1,046 | 2,858,066 |
| 2024-07-25 | 27.15 | 27.74 | 27.02 | 27.18 | +0.18% | 993 | 2,720,112 |
| 2024-07-24 | 27.44 | 27.5 | 27.11 | 27.13 | -1.13% | 927 | 2,530,106 |
| 2024-07-23 | 28.5 | 28.5 | 26.96 | 27.44 | -3.85% | 1,741 | 4,860,401 |
| 2024-07-22 | 28.58 | 28.89 | 28.36 | 28.54 | -0.21% | 597 | 1,705,259 |
| 2024-07-19 | 28.29 | 28.99 | 27.93 | 28.6 | +1.42% | 1,459 | 4,159,937 |
| 2024-07-18 | 28.03 | 28.28 | 27.7 | 28.2 | -0.07% | 713 | 1,995,579 |
| 2024-07-17 | 28.5 | 28.69 | 28.02 | 28.22 | -0.98% | 841 | 2,371,334 |
| 2024-07-16 | 28.79 | 28.8 | 28.32 | 28.5 | -0.45% | 741 | 2,108,607 |
| 2024-07-15 | 28.89 | 29.25 | 28.38 | 28.63 | -1.58% | 786 | 2,249,287 |
| 2024-07-12 | 29.15 | 29.44 | 28.9 | 29.09 | -0.92% | 1,169 | 3,408,050 |
| 2024-07-11 | 28.91 | 29.52 | 28.91 | 29.36 | +1.8% | 1,019 | 2,986,747 |
| 2024-07-10 | 28.95 | 29.55 | 28.77 | 28.84 | -0.03% | 1,370 | 4,002,165 |
| 2024-07-09 | 28.51 | 29.16 | 28.3 | 28.85 | +0.84% | 1,635 | 4,693,687 |
| 2024-07-08 | 28.98 | 29.48 | 28.55 | 28.61 | -2.59% | 1,012 | 2,926,279 |
| 2024-07-05 | 29.45 | 29.5 | 28.75 | 29.37 | -0.44% | 1,448 | 4,211,653 |
| 2024-07-04 | 30.48 | 30.72 | 29.42 | 29.5 | -2.32% | 1,516 | 4,526,003 |
| 2024-07-03 | 30.92 | 30.92 | 30.06 | 30.2 | -1.85% | 2,082 | 6,314,772 |
| 2024-07-02 | 31.59 | 31.75 | 30.6 | 30.77 | -1.41% | 2,851 | 8,876,751 |
| 2024-07-01 | 30.94 | 31.49 | 30.5 | 31.21 | 0% | 4,345 | 13,470,707 |
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：