股票概览
27.57
+6.53%
+1.69
25.84
开盘价
27.65
最高价
25.76
最低价
16,280
成交量
数据更新至: 2024-07-31
技术指标
26.29
MA5 (5日均线)
26.78
MA10 (10日均线)
27.34
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 | 25.84 | 27.65 | 25.76 | 27.57 | +6.53% | 16,280 | 43,679,199 |
| 2024-07-30 | 25.45 | 26.38 | 25.4 | 25.88 | -0.31% | 8,337 | 21,529,785 |
| 2024-07-29 | 26.1 | 26.52 | 25.64 | 25.96 | -0.35% | 10,051 | 26,073,778 |
| 2024-07-26 | 26.03 | 26.49 | 25.8 | 26.05 | +0.27% | 9,592 | 25,093,677 |
| 2024-07-25 | 25.96 | 26.45 | 25.41 | 25.98 | +0.19% | 10,571 | 27,316,298 |
| 2024-07-24 | 26.44 | 27.24 | 25.58 | 25.93 | -3.43% | 15,939 | 41,849,765 |
| 2024-07-23 | 28.63 | 28.89 | 26.8 | 26.85 | -6.58% | 12,559 | 34,741,399 |
| 2024-07-22 | 28.58 | 29.3 | 28 | 28.74 | +2.2% | 14,575 | 41,894,301 |
| 2024-07-19 | 26.53 | 28.53 | 26.36 | 28.12 | +5.08% | 22,062 | 61,537,355 |
| 2024-07-18 | 27 | 27.38 | 25.9 | 26.76 | -3.53% | 22,943 | 60,930,748 |
| 2024-07-17 | 28.52 | 28.8 | 27.6 | 27.74 | -2.94% | 15,981 | 44,829,890 |
| 2024-07-16 | 27.84 | 28.88 | 27.36 | 28.58 | +1.6% | 16,460 | 46,295,401 |
| 2024-07-15 | 28.85 | 29.32 | 28 | 28.13 | -3.6% | 11,951 | 34,069,971 |
| 2024-07-12 | 29.2 | 29.29 | 28.01 | 29.18 | -0.41% | 21,233 | 60,954,339 |
| 2024-07-11 | 28.1 | 29.38 | 28.1 | 29.3 | +5.89% | 17,354 | 49,962,546 |
| 2024-07-10 | 27.15 | 28.27 | 27.03 | 27.67 | +1.54% | 15,445 | 42,662,489 |
| 2024-07-09 | 25.86 | 27.52 | 25.84 | 27.25 | +3.02% | 16,285 | 43,833,032 |
| 2024-07-08 | 27.45 | 27.63 | 26.3 | 26.45 | -2.76% | 11,775 | 31,568,674 |
| 2024-07-05 | 27.15 | 27.53 | 26.5 | 27.2 | -0.66% | 12,600 | 34,124,161 |
| 2024-07-04 | 28.31 | 28.56 | 27.18 | 27.38 | -3.29% | 12,525 | 34,798,173 |
| 2024-07-03 | 28.57 | 28.99 | 27.8 | 28.31 | -0.74% | 16,350 | 46,256,142 |
| 2024-07-02 | 29.66 | 29.75 | 28.22 | 28.52 | -3.65% | 17,639 | 50,848,679 |
| 2024-07-01 | 29.88 | 30.5 | 28.72 | 29.6 | -3.43% | 17,324 | 51,200,151 |
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：