股票概览
29.91
+4.03%
+1.16
28.75
开盘价
29.96
最高价
28.15
最低价
11,049
成交量
数据更新至: 2024-07-31
技术指标
29.06
MA5 (5日均线)
29.87
MA10 (10日均线)
30.20
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 | 28.75 | 29.96 | 28.15 | 29.91 | +4.03% | 11,049 | 32,443,951 |
| 2024-07-30 | 28.37 | 29.2 | 27.65 | 28.75 | +1.34% | 9,304 | 26,526,530 |
| 2024-07-29 | 29.28 | 29.44 | 28.36 | 28.37 | -3.11% | 7,134 | 20,560,873 |
| 2024-07-26 | 28.96 | 29.68 | 28.57 | 29.28 | +1.04% | 10,112 | 29,400,858 |
| 2024-07-25 | 29 | 29.62 | 28.51 | 28.98 | -0.92% | 8,757 | 25,392,995 |
| 2024-07-24 | 30.19 | 30.88 | 29.2 | 29.25 | -4% | 11,826 | 35,540,885 |
| 2024-07-23 | 31.65 | 32 | 30.46 | 30.47 | -4.54% | 11,979 | 37,247,197 |
| 2024-07-22 | 31.6 | 32.58 | 31.5 | 31.92 | +0.47% | 16,424 | 52,650,888 |
| 2024-07-19 | 29.84 | 32.17 | 29.73 | 31.77 | +5.9% | 21,068 | 66,142,826 |
| 2024-07-18 | 30.5 | 30.91 | 29 | 30 | -2.69% | 17,683 | 52,762,611 |
| 2024-07-17 | 31.79 | 32.2 | 30.81 | 30.83 | -3.23% | 10,556 | 33,162,886 |
| 2024-07-16 | 30.66 | 32.09 | 30.18 | 31.86 | +4.08% | 15,935 | 49,745,613 |
| 2024-07-15 | 30.95 | 31.89 | 30.52 | 30.61 | -1.1% | 10,293 | 32,059,419 |
| 2024-07-12 | 31.31 | 31.32 | 30.55 | 30.95 | -2.03% | 10,931 | 33,803,477 |
| 2024-07-11 | 31.33 | 31.89 | 30.99 | 31.59 | +2.5% | 12,845 | 40,424,266 |
| 2024-07-10 | 30.6 | 31.46 | 30.5 | 30.82 | -1.41% | 13,676 | 42,425,982 |
| 2024-07-09 | 29.71 | 31.9 | 29.63 | 31.26 | +5.22% | 23,353 | 72,243,458 |
| 2024-07-08 | 28.77 | 32.49 | 28.54 | 29.71 | +3.81% | 22,356 | 68,215,887 |
| 2024-07-05 | 28.8 | 29.3 | 28 | 28.62 | -1.51% | 6,924 | 19,771,625 |
| 2024-07-04 | 29.97 | 30.6 | 28.81 | 29.06 | -3.13% | 8,454 | 25,082,501 |
| 2024-07-03 | 29.69 | 30.58 | 29.38 | 30 | +1.04% | 7,958 | 23,830,465 |
| 2024-07-02 | 30.28 | 30.49 | 29.66 | 29.69 | -1.95% | 7,345 | 22,009,427 |
| 2024-07-01 | 31.75 | 31.99 | 29.68 | 30.28 | -4.63% | 13,232 | 40,415,127 |
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：