股票概览
39.98
+4.52%
+1.73
38.25
开盘价
40.03
最高价
38
最低价
26,243
成交量
数据更新至: 2024-07-31
技术指标
39.60
MA5 (5日均线)
40.36
MA10 (10日均线)
40.66
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 | 38.25 | 40.03 | 38 | 39.98 | +4.52% | 26,243 | 102,932,836 |
| 2024-07-30 | 39.91 | 39.93 | 38.16 | 38.25 | -4.66% | 22,407 | 87,073,184 |
| 2024-07-29 | 39.59 | 40.38 | 39.17 | 40.12 | +0.43% | 17,144 | 68,182,421 |
| 2024-07-26 | 40.12 | 41.3 | 39.6 | 39.95 | +0.58% | 16,794 | 67,839,619 |
| 2024-07-25 | 39.41 | 40.77 | 39.02 | 39.72 | +0.05% | 13,749 | 54,781,906 |
| 2024-07-24 | 40.17 | 40.46 | 39 | 39.7 | -1.73% | 26,521 | 104,824,354 |
| 2024-07-23 | 40.92 | 41.99 | 40.1 | 40.4 | -2.06% | 25,868 | 106,011,841 |
| 2024-07-22 | 41.66 | 42.22 | 40.5 | 41.25 | -1.48% | 18,777 | 77,083,809 |
| 2024-07-19 | 42.39 | 42.7 | 41.5 | 41.87 | -1.25% | 18,781 | 78,894,577 |
| 2024-07-18 | 39.47 | 42.58 | 39.22 | 42.4 | +7.02% | 29,365 | 121,057,536 |
| 2024-07-17 | 40.29 | 40.3 | 39.51 | 39.62 | -1.37% | 9,638 | 38,414,364 |
| 2024-07-16 | 40.81 | 41.98 | 40.04 | 40.17 | -1.88% | 15,555 | 63,141,216 |
| 2024-07-15 | 41.79 | 42.14 | 40.87 | 40.94 | -2.08% | 15,294 | 63,318,368 |
| 2024-07-12 | 39.8 | 42.15 | 39.02 | 41.81 | +5.05% | 36,380 | 148,895,848 |
| 2024-07-11 | 40.7 | 41.36 | 39.6 | 39.8 | +0.23% | 22,106 | 89,179,140 |
| 2024-07-10 | 39.94 | 41.32 | 39.71 | 39.71 | -0.73% | 16,689 | 67,406,659 |
| 2024-07-09 | 40.7 | 41.18 | 39.8 | 40 | -2.2% | 29,603 | 119,588,315 |
| 2024-07-08 | 43.15 | 43.15 | 40.66 | 40.9 | -6.3% | 32,322 | 134,732,495 |
| 2024-07-05 | 42.73 | 44.07 | 42.33 | 43.65 | +1.44% | 17,119 | 74,144,928 |
| 2024-07-04 | 43.65 | 44.47 | 42.5 | 43.03 | -1.08% | 17,679 | 77,180,092 |
| 2024-07-03 | 43.51 | 44.68 | 42.55 | 43.5 | +0.69% | 19,089 | 83,465,890 |
| 2024-07-02 | 43.8 | 44.39 | 42.98 | 43.2 | -1.5% | 14,131 | 61,606,143 |
| 2024-07-01 | 43 | 44.12 | 41.61 | 43.86 | +1.48% | 25,320 | 108,262,583 |
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：