股票概览
26.7
+3.49%
+0.9
25.79
开盘价
26.71
最高价
25.68
最低价
10,496
成交量
数据更新至: 2024-07-31
技术指标
26.44
MA5 (5日均线)
27.28
MA10 (10日均线)
27.76
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 | 25.79 | 26.71 | 25.68 | 26.7 | +3.49% | 10,496 | 27,727,307 |
| 2024-07-30 | 25.96 | 26.29 | 25.8 | 25.8 | -0.81% | 8,860 | 23,034,346 |
| 2024-07-29 | 25.96 | 26.57 | 25.9 | 26.01 | -3.24% | 10,430 | 27,327,827 |
| 2024-07-26 | 26.7 | 27.26 | 26.7 | 26.88 | +0.3% | 5,365 | 14,490,427 |
| 2024-07-25 | 26.5 | 27.35 | 26.37 | 26.8 | +0.53% | 4,232 | 11,385,618 |
| 2024-07-24 | 27.42 | 27.77 | 26.6 | 26.66 | -3.37% | 6,314 | 17,018,639 |
| 2024-07-23 | 28.52 | 28.63 | 27.47 | 27.59 | -3.8% | 6,214 | 17,416,507 |
| 2024-07-22 | 28.85 | 29.55 | 28.5 | 28.68 | -1.44% | 7,308 | 21,028,537 |
| 2024-07-19 | 28.2 | 29.53 | 28.2 | 29.1 | +1.96% | 9,152 | 26,688,745 |
| 2024-07-18 | 28.24 | 28.59 | 27.48 | 28.54 | +0.74% | 4,902 | 13,749,809 |
| 2024-07-17 | 29.28 | 29.28 | 28.33 | 28.33 | -0.21% | 5,325 | 15,291,426 |
| 2024-07-16 | 27.75 | 28.6 | 27.75 | 28.39 | +1.25% | 5,062 | 14,280,476 |
| 2024-07-15 | 28.68 | 28.98 | 28.01 | 28.04 | -3.04% | 4,857 | 13,762,923 |
| 2024-07-12 | 28.63 | 29.22 | 28.41 | 28.92 | +0.14% | 7,829 | 22,561,328 |
| 2024-07-11 | 28.72 | 29.16 | 28.3 | 28.88 | +2.67% | 8,085 | 23,300,858 |
| 2024-07-10 | 28.48 | 28.88 | 28.02 | 28.13 | -1.37% | 5,826 | 16,571,085 |
| 2024-07-09 | 27.32 | 28.52 | 27.1 | 28.52 | +3.94% | 8,118 | 22,722,571 |
| 2024-07-08 | 28.01 | 28.4 | 27.41 | 27.44 | -2.31% | 5,528 | 15,382,924 |
| 2024-07-05 | 27.58 | 28.32 | 27.27 | 28.09 | +1.44% | 6,349 | 17,647,647 |
| 2024-07-04 | 29.31 | 29.64 | 27.55 | 27.69 | -4.78% | 10,305 | 29,095,848 |
| 2024-07-03 | 28.94 | 29.46 | 28.31 | 29.08 | -0.03% | 10,599 | 30,612,224 |
| 2024-07-02 | 30.2 | 30.2 | 29 | 29.09 | -3.74% | 13,506 | 39,768,659 |
| 2024-07-01 | 30.9 | 31.26 | 29.22 | 30.22 | -3.17% | 15,054 | 45,299,680 |
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：