股票概览
35.82
+2.28%
+0.8
34.7
开盘价
35.85
最高价
34.4
最低价
73,559
成交量
数据更新至: 2024-07-31
技术指标
34.49
MA5 (5日均线)
33.00
MA10 (10日均线)
32.01
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 | 34.7 | 35.85 | 34.4 | 35.82 | +2.28% | 73,559 | 258,997,567 |
| 2024-07-30 | 34.56 | 35.81 | 34 | 35.02 | +0.75% | 68,562 | 239,417,450 |
| 2024-07-29 | 35.04 | 36.02 | 34.51 | 34.76 | +0.99% | 77,489 | 271,725,027 |
| 2024-07-26 | 32.55 | 35.05 | 32.3 | 34.42 | +6.07% | 87,983 | 297,549,021 |
| 2024-07-25 | 31.66 | 32.8 | 31.49 | 32.45 | +2.5% | 46,962 | 151,670,155 |
| 2024-07-24 | 31.54 | 32.61 | 31.32 | 31.66 | +0.03% | 37,186 | 118,524,065 |
| 2024-07-23 | 32.52 | 32.95 | 31.6 | 31.65 | -3.59% | 33,224 | 107,241,589 |
| 2024-07-22 | 31.46 | 33.38 | 31.43 | 32.83 | +3.7% | 54,130 | 176,683,318 |
| 2024-07-19 | 29.87 | 32.38 | 29.5 | 31.66 | +6.35% | 60,981 | 190,788,759 |
| 2024-07-18 | 29.31 | 30.13 | 28.67 | 29.77 | +0.68% | 30,536 | 89,390,822 |
| 2024-07-17 | 30.3 | 30.39 | 29.53 | 29.57 | -2.22% | 25,193 | 75,018,239 |
| 2024-07-16 | 29.89 | 30.36 | 29.67 | 30.24 | -0.46% | 36,114 | 108,186,719 |
| 2024-07-15 | 30.4 | 31.75 | 30.06 | 30.38 | +1.06% | 46,060 | 141,738,131 |
| 2024-07-12 | 30.9 | 30.9 | 30.03 | 30.06 | -2.08% | 28,680 | 86,552,832 |
| 2024-07-11 | 31.5 | 31.75 | 30.5 | 30.7 | -1.95% | 47,267 | 146,095,330 |
| 2024-07-10 | 31.66 | 32.08 | 30.97 | 31.31 | -1.11% | 26,033 | 82,306,299 |
| 2024-07-09 | 31.25 | 31.9 | 30.6 | 31.66 | +1.6% | 33,119 | 103,774,529 |
| 2024-07-08 | 32.5 | 32.53 | 31 | 31.16 | -3.17% | 22,238 | 70,021,547 |
| 2024-07-05 | 32.78 | 32.78 | 31.99 | 32.18 | -2.04% | 24,854 | 80,229,511 |
| 2024-07-04 | 34.2 | 34.39 | 32.68 | 32.85 | -3.98% | 28,360 | 94,541,332 |
| 2024-07-03 | 34.71 | 34.87 | 33.78 | 34.21 | -1.21% | 22,120 | 75,846,883 |
| 2024-07-02 | 35.26 | 35.45 | 34.57 | 34.63 | -2.18% | 24,406 | 85,197,485 |
| 2024-07-01 | 36.73 | 36.8 | 34.83 | 35.4 | -3.59% | 35,245 | 124,948,627 |
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：