股票概览
36.18
+2.32%
+0.82
34.46
开盘价
36.5
最高价
34.46
最低价
85,245
成交量
数据更新至: 2024-07-31
技术指标
34.19
MA5 (5日均线)
33.73
MA10 (10日均线)
34.48
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 | 34.46 | 36.5 | 34.46 | 36.18 | +2.32% | 85,245 | 303,546,103 |
| 2024-07-30 | 35.54 | 36.65 | 35.18 | 35.36 | -0.59% | 102,926 | 369,379,543 |
| 2024-07-29 | 32.8 | 35.57 | 32.59 | 35.57 | +9.99% | 76,704 | 266,436,853 |
| 2024-07-26 | 31.44 | 32.43 | 31.43 | 32.34 | +2.67% | 23,182 | 74,400,473 |
| 2024-07-25 | 31.5 | 32.07 | 31.07 | 31.5 | -0.91% | 19,103 | 60,113,920 |
| 2024-07-24 | 32.52 | 33.24 | 31.66 | 31.79 | -3.29% | 25,122 | 81,181,391 |
| 2024-07-23 | 33.99 | 34 | 32.87 | 32.87 | -3.44% | 17,943 | 59,979,033 |
| 2024-07-22 | 33.99 | 34.4 | 33.79 | 34.04 | -0.29% | 17,968 | 61,250,902 |
| 2024-07-19 | 33.35 | 34.65 | 33.08 | 34.14 | +1.97% | 22,978 | 78,474,995 |
| 2024-07-18 | 33.83 | 33.83 | 32.43 | 33.48 | -1.76% | 30,300 | 100,239,251 |
| 2024-07-17 | 35.11 | 35.11 | 34.03 | 34.08 | -2.91% | 24,591 | 84,426,211 |
| 2024-07-16 | 34.89 | 35.27 | 34.66 | 35.1 | +0.6% | 19,609 | 68,638,079 |
| 2024-07-15 | 35.33 | 35.4 | 34.63 | 34.89 | -1.75% | 19,443 | 68,019,793 |
| 2024-07-12 | 36.1 | 36.19 | 35.5 | 35.51 | -2.2% | 21,701 | 77,689,255 |
| 2024-07-11 | 36.11 | 36.39 | 35.5 | 36.31 | +2.05% | 38,464 | 138,664,968 |
| 2024-07-10 | 35.02 | 36.5 | 34.51 | 35.58 | +0.82% | 42,204 | 148,906,707 |
| 2024-07-09 | 34.55 | 35.52 | 34 | 35.29 | +2.2% | 41,862 | 146,198,019 |
| 2024-07-08 | 35.4 | 35.67 | 34.28 | 34.53 | -2.81% | 22,204 | 77,198,406 |
| 2024-07-05 | 35.88 | 35.88 | 34.6 | 35.53 | -0.06% | 22,827 | 80,805,107 |
| 2024-07-04 | 37.25 | 37.59 | 35.45 | 35.55 | -4.56% | 30,967 | 112,504,189 |
| 2024-07-03 | 37.68 | 38.07 | 37.25 | 37.25 | -2.1% | 20,574 | 77,139,518 |
| 2024-07-02 | 38.04 | 38.3 | 37.81 | 38.05 | -0.44% | 20,828 | 79,191,623 |
| 2024-07-01 | 38.28 | 38.65 | 37.38 | 38.22 | -0.55% | 27,849 | 105,625,072 |
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：