股票概览
30.29
+3.27%
+0.96
29.25
开盘价
30.38
最高价
29.23
最低价
12,075
成交量
数据更新至: 2024-07-31
技术指标
29.51
MA5 (5日均线)
30.23
MA10 (10日均线)
31.00
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 | 29.25 | 30.38 | 29.23 | 30.29 | +3.27% | 12,075 | 36,228,244 |
| 2024-07-30 | 29.11 | 29.6 | 28.58 | 29.33 | +0.45% | 8,273 | 24,073,189 |
| 2024-07-29 | 29.52 | 29.81 | 29.16 | 29.2 | -1.08% | 5,665 | 16,646,612 |
| 2024-07-26 | 29.25 | 29.81 | 29.14 | 29.52 | +0.99% | 6,645 | 19,564,652 |
| 2024-07-25 | 29.34 | 30.25 | 29.02 | 29.23 | -1.12% | 7,590 | 22,415,346 |
| 2024-07-24 | 30.21 | 30.51 | 29.49 | 29.56 | -2.92% | 8,469 | 25,342,585 |
| 2024-07-23 | 31.71 | 32.12 | 30.45 | 30.45 | -4.93% | 12,753 | 39,812,196 |
| 2024-07-22 | 32.41 | 32.98 | 31.88 | 32.03 | +0.85% | 15,485 | 50,203,456 |
| 2024-07-19 | 30.69 | 31.97 | 30.43 | 31.76 | +2.75% | 14,957 | 47,049,860 |
| 2024-07-18 | 30.2 | 32 | 28.91 | 30.91 | +2.28% | 15,029 | 45,348,452 |
| 2024-07-17 | 30.75 | 31.18 | 30.2 | 30.22 | -2.26% | 6,729 | 20,594,717 |
| 2024-07-16 | 30.51 | 31.08 | 30.17 | 30.92 | +1.41% | 6,367 | 19,533,841 |
| 2024-07-15 | 31.59 | 31.71 | 30.32 | 30.49 | -4.12% | 11,048 | 34,025,135 |
| 2024-07-12 | 32.5 | 32.58 | 31.62 | 31.8 | -2.15% | 9,770 | 31,215,827 |
| 2024-07-11 | 32.58 | 32.98 | 32.1 | 32.5 | +2.56% | 11,706 | 38,142,377 |
| 2024-07-10 | 31.96 | 32.5 | 31.45 | 31.69 | -1.89% | 9,371 | 29,929,000 |
| 2024-07-09 | 31.65 | 32.41 | 30.65 | 32.3 | +2.05% | 14,520 | 45,783,316 |
| 2024-07-08 | 33.11 | 33.22 | 31.46 | 31.65 | -4.95% | 11,963 | 38,441,963 |
| 2024-07-05 | 32.76 | 33.65 | 31.51 | 33.3 | +1.62% | 12,811 | 42,252,473 |
| 2024-07-04 | 34.02 | 34.88 | 32.41 | 32.77 | -3.7% | 17,195 | 57,521,190 |
| 2024-07-03 | 34.88 | 34.92 | 33.52 | 34.03 | -2.27% | 16,249 | 55,117,381 |
| 2024-07-02 | 33.86 | 35.36 | 33.71 | 34.82 | +2.77% | 22,491 | 77,973,693 |
| 2024-07-01 | 34.3 | 34.85 | 33.37 | 33.88 | -1.11% | 11,440 | 38,779,204 |
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：