股票概览
37.26
+3.01%
+1.09
35.95
开盘价
37.3
最高价
35.88
最低价
536,889
成交量
数据更新至: 2024-07-31
技术指标
36.87
MA5 (5日均线)
37.48
MA10 (10日均线)
37.77
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 | 35.95 | 37.3 | 35.88 | 37.26 | +3.01% | 536,889 | 1,981,087,828 |
| 2024-07-30 | 36.6 | 36.68 | 35.8 | 36.17 | -2.14% | 408,198 | 1,475,592,234 |
| 2024-07-29 | 37.2 | 37.42 | 36.89 | 36.96 | -0.38% | 235,029 | 871,610,951 |
| 2024-07-26 | 36.92 | 37.31 | 36.66 | 37.1 | +0.71% | 297,752 | 1,104,105,311 |
| 2024-07-25 | 37.24 | 37.46 | 36.81 | 36.84 | -2.54% | 485,024 | 1,797,978,339 |
| 2024-07-24 | 37.45 | 38.25 | 37.43 | 37.8 | +0.05% | 455,122 | 1,725,919,835 |
| 2024-07-23 | 38.35 | 38.96 | 37.7 | 37.78 | -3.28% | 641,947 | 2,459,311,736 |
| 2024-07-22 | 38.38 | 39.86 | 37.91 | 39.06 | +2.17% | 912,720 | 3,553,133,068 |
| 2024-07-19 | 37.38 | 38.76 | 37.22 | 38.23 | +1.76% | 677,255 | 2,590,304,958 |
| 2024-07-18 | 37.4 | 37.69 | 36.62 | 37.57 | -1.65% | 665,605 | 2,477,327,229 |
| 2024-07-17 | 38.79 | 39.25 | 38.2 | 38.2 | -2.3% | 672,630 | 2,596,162,341 |
| 2024-07-16 | 37.6 | 39.39 | 37.39 | 39.1 | +3.17% | 971,618 | 3,756,673,562 |
| 2024-07-15 | 37.8 | 38.16 | 37.6 | 37.9 | +0.58% | 388,616 | 1,471,874,477 |
| 2024-07-12 | 38.4 | 38.44 | 37.66 | 37.68 | -3.26% | 742,022 | 2,815,079,969 |
| 2024-07-11 | 39.95 | 39.99 | 38.26 | 38.95 | -0.64% | 1,210,919 | 4,710,186,557 |
| 2024-07-10 | 38.79 | 39.7 | 38.5 | 39.2 | +0.26% | 812,071 | 3,169,598,411 |
| 2024-07-09 | 37.1 | 39.33 | 36.3 | 39.1 | +5.85% | 1,193,428 | 4,576,417,721 |
| 2024-07-08 | 37 | 37.69 | 36.6 | 36.94 | -1.04% | 521,312 | 1,933,218,508 |
| 2024-07-05 | 37.98 | 38.36 | 37.02 | 37.33 | +2.87% | 832,840 | 3,134,691,874 |
| 2024-07-04 | 37.35 | 37.4 | 36.16 | 36.29 | -2.1% | 392,810 | 1,443,085,384 |
| 2024-07-03 | 37.15 | 37.63 | 36.93 | 37.07 | +0.22% | 456,334 | 1,702,596,222 |
| 2024-07-02 | 37.07 | 37.39 | 36.65 | 36.99 | -0.78% | 359,636 | 1,331,380,334 |
| 2024-07-01 | 36.44 | 37.48 | 36.21 | 37.28 | +2.5% | 544,474 | 2,013,312,144 |
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：