股票概览
36.66
+3.01%
+1.07
35.56
开盘价
36.85
最高价
35.1
最低价
10,260
成交量
数据更新至: 2024-07-31
技术指标
36.45
MA5 (5日均线)
37.05
MA10 (10日均线)
38.76
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 | 35.56 | 36.85 | 35.1 | 36.66 | +3.01% | 10,260 | 37,212,903 |
| 2024-07-30 | 34.59 | 35.8 | 34 | 35.59 | +2.39% | 11,408 | 39,894,234 |
| 2024-07-29 | 34.98 | 35.57 | 34.3 | 34.76 | -2.91% | 15,626 | 54,410,417 |
| 2024-07-26 | 38.3 | 38.3 | 35.48 | 35.8 | -9.18% | 32,069 | 117,416,340 |
| 2024-07-25 | 39.63 | 40.5 | 37 | 39.42 | +4.15% | 37,494 | 145,755,728 |
| 2024-07-24 | 36.52 | 40.12 | 36.3 | 37.85 | +3.7% | 29,166 | 111,614,064 |
| 2024-07-23 | 37.52 | 37.78 | 36.5 | 36.5 | -2.74% | 5,745 | 21,345,931 |
| 2024-07-22 | 37.94 | 38.32 | 37.16 | 37.53 | -1.08% | 8,004 | 29,940,714 |
| 2024-07-19 | 38.14 | 38.88 | 37.65 | 37.94 | -1.2% | 7,386 | 28,233,967 |
| 2024-07-18 | 37.17 | 39 | 36.44 | 38.4 | +3.31% | 10,814 | 40,536,835 |
| 2024-07-17 | 38.78 | 38.78 | 37.16 | 37.17 | -4.15% | 9,091 | 34,381,832 |
| 2024-07-16 | 39.33 | 39.63 | 38.51 | 38.78 | -1.3% | 7,618 | 29,691,409 |
| 2024-07-15 | 40.34 | 40.51 | 39.24 | 39.29 | -2.63% | 7,188 | 28,538,398 |
| 2024-07-12 | 41.17 | 41.95 | 40.28 | 40.35 | -2.54% | 11,649 | 47,433,389 |
| 2024-07-11 | 40.6 | 41.79 | 40.6 | 41.4 | +2.73% | 8,027 | 33,167,814 |
| 2024-07-10 | 40.42 | 41.58 | 40.03 | 40.3 | -0.3% | 7,959 | 32,539,507 |
| 2024-07-09 | 41.19 | 41.48 | 40.28 | 40.42 | -2.15% | 11,719 | 47,736,263 |
| 2024-07-08 | 43.01 | 43.01 | 41.3 | 41.31 | -3.95% | 5,037 | 21,156,035 |
| 2024-07-05 | 41.94 | 43.01 | 41.1 | 43.01 | +0.73% | 11,229 | 46,983,444 |
| 2024-07-04 | 42.79 | 43.47 | 41.5 | 42.7 | -0.21% | 7,381 | 31,247,907 |
| 2024-07-03 | 42.56 | 43.8 | 42.56 | 42.79 | -0.09% | 6,784 | 29,230,142 |
| 2024-07-02 | 42.73 | 43.56 | 42.41 | 42.83 | +1.37% | 10,839 | 46,702,389 |
| 2024-07-01 | 43.17 | 43.43 | 40.85 | 42.25 | -1.05% | 10,708 | 44,909,415 |
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：