股票概览
34.62
+2.06%
+0.7
33.92
开盘价
34.66
最高价
33.35
最低价
7,666
成交量
数据更新至: 2024-07-31
技术指标
33.64
MA5 (5日均线)
33.36
MA10 (10日均线)
33.68
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 | 33.92 | 34.66 | 33.35 | 34.62 | +2.06% | 7,666 | 26,247,786 |
| 2024-07-30 | 33.46 | 34.05 | 33.35 | 33.92 | +1.01% | 4,671 | 15,791,528 |
| 2024-07-29 | 33.32 | 33.63 | 32.86 | 33.58 | +0.6% | 4,222 | 14,057,075 |
| 2024-07-26 | 32.84 | 33.5 | 32.75 | 33.38 | +2.02% | 6,010 | 19,979,143 |
| 2024-07-25 | 32.53 | 33.36 | 32.01 | 32.72 | +0.37% | 4,804 | 15,653,424 |
| 2024-07-24 | 32.59 | 33.13 | 32.3 | 32.6 | +0.15% | 6,545 | 21,438,884 |
| 2024-07-23 | 33.5 | 33.63 | 32.55 | 32.55 | -3.07% | 5,776 | 19,039,673 |
| 2024-07-22 | 33.62 | 33.85 | 33.17 | 33.58 | +0.21% | 3,817 | 12,762,760 |
| 2024-07-19 | 33.09 | 33.65 | 32.86 | 33.51 | +1.27% | 4,519 | 15,053,522 |
| 2024-07-18 | 33.52 | 33.58 | 32.53 | 33.09 | -2.13% | 6,874 | 22,659,510 |
| 2024-07-17 | 34.23 | 34.7 | 33.8 | 33.81 | -2.09% | 4,260 | 14,501,213 |
| 2024-07-16 | 34.23 | 34.83 | 34.2 | 34.53 | +0.88% | 5,393 | 18,598,370 |
| 2024-07-15 | 34.4 | 34.45 | 33.74 | 34.23 | -0.58% | 5,468 | 18,642,096 |
| 2024-07-12 | 34.74 | 35.32 | 34.33 | 34.43 | -0.86% | 4,437 | 15,385,722 |
| 2024-07-11 | 34.08 | 34.78 | 34 | 34.73 | +3.95% | 7,856 | 27,106,801 |
| 2024-07-10 | 33.51 | 33.97 | 33 | 33.41 | -1.42% | 5,054 | 16,971,643 |
| 2024-07-09 | 32.85 | 33.95 | 32.49 | 33.89 | +3.04% | 7,553 | 25,196,693 |
| 2024-07-08 | 34.33 | 34.33 | 32.85 | 32.89 | -4.31% | 6,603 | 21,989,652 |
| 2024-07-05 | 33.87 | 34.8 | 33.12 | 34.37 | +1.63% | 6,546 | 22,246,102 |
| 2024-07-04 | 34.9 | 35.08 | 33.68 | 33.82 | -2.82% | 5,786 | 19,797,132 |
| 2024-07-03 | 35.4 | 35.4 | 34.56 | 34.8 | -1.33% | 4,457 | 15,541,966 |
| 2024-07-02 | 35.88 | 35.88 | 35 | 35.27 | -1.7% | 5,660 | 20,024,815 |
| 2024-07-01 | 35.85 | 36.21 | 35.02 | 35.88 | +0.06% | 5,466 | 19,421,358 |
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：