股票概览
35.78
+5.76%
+1.95
33.7
开盘价
37
最高价
33.66
最低价
15,859
成交量
数据更新至: 2024-07-31
技术指标
34.52
MA5 (5日均线)
34.75
MA10 (10日均线)
34.73
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 | 33.7 | 37 | 33.66 | 35.78 | +5.76% | 15,859 | 56,254,532 |
| 2024-07-30 | 33.52 | 34.13 | 33.19 | 33.83 | -0.35% | 4,885 | 16,444,759 |
| 2024-07-29 | 34.49 | 34.54 | 33.84 | 33.95 | -1.51% | 4,865 | 16,555,091 |
| 2024-07-26 | 34.58 | 35.61 | 34.25 | 34.47 | -0.32% | 7,436 | 25,806,731 |
| 2024-07-25 | 33.8 | 36.13 | 33.76 | 34.58 | +1.11% | 7,588 | 26,441,559 |
| 2024-07-24 | 34.58 | 34.9 | 34.04 | 34.2 | -1.55% | 4,305 | 14,840,771 |
| 2024-07-23 | 35.95 | 36.17 | 34.7 | 34.74 | -3.02% | 5,745 | 20,340,750 |
| 2024-07-22 | 35.32 | 36.28 | 35.31 | 35.82 | +1.33% | 5,950 | 21,398,767 |
| 2024-07-19 | 34.53 | 35.8 | 34.42 | 35.35 | +1.61% | 4,906 | 17,325,116 |
| 2024-07-18 | 34.59 | 35.08 | 33.81 | 34.79 | -0.09% | 4,153 | 14,303,858 |
| 2024-07-17 | 35.13 | 35.13 | 34.45 | 34.82 | -0.88% | 4,017 | 13,957,313 |
| 2024-07-16 | 34.64 | 35.18 | 34.47 | 35.13 | +0.77% | 4,054 | 14,159,849 |
| 2024-07-15 | 35.6 | 35.68 | 34.72 | 34.86 | -2.35% | 6,042 | 21,136,454 |
| 2024-07-12 | 35.4 | 36.5 | 34.92 | 35.7 | +0.88% | 8,151 | 29,121,036 |
| 2024-07-11 | 34.86 | 35.5 | 34.65 | 35.39 | +2.79% | 5,939 | 20,915,003 |
| 2024-07-10 | 34.58 | 34.9 | 34.23 | 34.43 | -0.38% | 3,885 | 13,459,575 |
| 2024-07-09 | 33.58 | 34.78 | 33.21 | 34.56 | +2.92% | 6,044 | 20,574,286 |
| 2024-07-08 | 34.19 | 34.2 | 33.5 | 33.58 | -2.33% | 3,370 | 11,381,031 |
| 2024-07-05 | 34.14 | 34.44 | 33.55 | 34.38 | +0.44% | 4,390 | 14,882,534 |
| 2024-07-04 | 34.6 | 35.26 | 34.1 | 34.23 | -2% | 5,271 | 18,171,862 |
| 2024-07-03 | 35.81 | 36.19 | 34.5 | 34.93 | -2.92% | 6,315 | 22,285,122 |
| 2024-07-02 | 36.4 | 36.5 | 35.83 | 35.98 | -1.15% | 4,249 | 15,332,556 |
| 2024-07-01 | 36.09 | 36.5 | 35.6 | 36.4 | +0.94% | 5,139 | 18,521,895 |
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：