股票概览
32.33
-3.32%
-1.11
32.3
开盘价
34.29
最高价
31.54
最低价
82,218
成交量
数据更新至: 2024-07-31
技术指标
32.95
MA5 (5日均线)
30.09
MA10 (10日均线)
29.12
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 | 32.3 | 34.29 | 31.54 | 32.33 | -3.32% | 82,218 | 267,550,184 |
| 2024-07-30 | 35.09 | 35.11 | 32.56 | 33.44 | -7.57% | 80,659 | 272,588,465 |
| 2024-07-29 | 34.7 | 36.18 | 33 | 36.18 | +10% | 102,751 | 360,853,276 |
| 2024-07-26 | 29.71 | 32.89 | 29.31 | 32.89 | +10% | 54,173 | 173,756,304 |
| 2024-07-25 | 26.55 | 29.9 | 26.5 | 29.9 | +10.01% | 28,978 | 83,422,254 |
| 2024-07-24 | 26.27 | 28.7 | 26.03 | 27.18 | +2.1% | 17,464 | 48,011,022 |
| 2024-07-23 | 27.51 | 27.74 | 26.62 | 26.62 | -3.9% | 7,364 | 19,902,372 |
| 2024-07-22 | 27.4 | 27.9 | 27.32 | 27.7 | +1.13% | 5,530 | 15,287,654 |
| 2024-07-19 | 27.03 | 27.68 | 27.03 | 27.39 | +0.33% | 5,173 | 14,167,946 |
| 2024-07-18 | 27 | 27.55 | 26.41 | 27.3 | +0.52% | 4,238 | 11,422,776 |
| 2024-07-17 | 28.02 | 28.02 | 27.13 | 27.16 | -3.1% | 4,210 | 11,529,827 |
| 2024-07-16 | 27.87 | 28.03 | 27.5 | 28.03 | +0.57% | 3,621 | 10,068,015 |
| 2024-07-15 | 28.54 | 28.65 | 27.7 | 27.87 | -2.59% | 3,888 | 10,867,740 |
| 2024-07-12 | 28.89 | 29.15 | 28.45 | 28.61 | -1% | 3,899 | 11,198,589 |
| 2024-07-11 | 28.16 | 28.96 | 28.04 | 28.9 | +3.92% | 5,666 | 16,227,792 |
| 2024-07-10 | 27.78 | 28.39 | 27.55 | 27.81 | -0.11% | 4,609 | 12,918,857 |
| 2024-07-09 | 27.55 | 27.98 | 26.87 | 27.84 | +1.05% | 5,671 | 15,633,013 |
| 2024-07-08 | 28.36 | 28.59 | 27.55 | 27.55 | -5% | 4,366 | 12,134,814 |
| 2024-07-05 | 28.05 | 29 | 27.96 | 29 | +1.4% | 5,330 | 15,256,731 |
| 2024-07-04 | 29.46 | 29.7 | 28.52 | 28.6 | -3.44% | 6,748 | 19,586,262 |
| 2024-07-03 | 30.51 | 30.51 | 29.58 | 29.62 | -2.92% | 6,683 | 19,911,464 |
| 2024-07-02 | 30.85 | 31.09 | 30.45 | 30.51 | -0.72% | 5,583 | 17,147,409 |
| 2024-07-01 | 31.31 | 31.7 | 30.3 | 30.73 | -1.85% | 8,291 | 25,490,794 |
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：