股票概览
39.53
+0.08%
+0.03
39.02
开盘价
39.58
最高价
38.31
最低价
24,437
成交量
数据更新至: 2024-07-31
技术指标
37.76
MA5 (5日均线)
37.69
MA10 (10日均线)
37.10
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 | 39.02 | 39.58 | 38.31 | 39.53 | +0.08% | 24,437 | 95,438,287 |
| 2024-07-30 | 37.67 | 40.04 | 37.59 | 39.5 | +4.3% | 28,270 | 109,587,008 |
| 2024-07-29 | 36.3 | 39.48 | 36.3 | 37.87 | +4.9% | 20,589 | 77,954,805 |
| 2024-07-26 | 35.52 | 36.24 | 35.49 | 36.1 | +0.81% | 5,996 | 21,594,696 |
| 2024-07-25 | 35.5 | 36.25 | 34.85 | 35.81 | -0.11% | 8,391 | 29,812,686 |
| 2024-07-24 | 37.01 | 37.73 | 35.81 | 35.85 | -3.84% | 12,538 | 45,829,086 |
| 2024-07-23 | 38.57 | 38.63 | 37.28 | 37.28 | -3.84% | 13,350 | 50,656,841 |
| 2024-07-22 | 38.6 | 39.4 | 38.58 | 38.77 | -0.69% | 14,790 | 57,427,747 |
| 2024-07-19 | 36.31 | 39.05 | 36.31 | 39.04 | +5.09% | 26,842 | 103,095,420 |
| 2024-07-18 | 36.57 | 37.5 | 35.38 | 37.15 | +3.86% | 16,030 | 58,707,504 |
| 2024-07-17 | 36.65 | 37.1 | 35.7 | 35.77 | -3.22% | 8,979 | 32,564,236 |
| 2024-07-16 | 35.79 | 37.1 | 35.78 | 36.96 | +0.19% | 7,227 | 26,469,038 |
| 2024-07-15 | 37.28 | 37.92 | 36.86 | 36.89 | -1.1% | 6,591 | 24,644,577 |
| 2024-07-12 | 37.29 | 37.6 | 37.02 | 37.3 | -1.14% | 7,180 | 26,752,712 |
| 2024-07-11 | 37.58 | 37.98 | 36.9 | 37.73 | +2.81% | 11,796 | 44,156,383 |
| 2024-07-10 | 36.51 | 37.16 | 36.5 | 36.7 | -0.11% | 8,708 | 32,108,870 |
| 2024-07-09 | 35.12 | 36.76 | 34.95 | 36.74 | +3.7% | 12,186 | 44,086,612 |
| 2024-07-08 | 35.45 | 36.45 | 35.27 | 35.43 | -1.2% | 6,625 | 23,770,532 |
| 2024-07-05 | 35.8 | 35.98 | 34.93 | 35.86 | +0.39% | 8,307 | 29,414,308 |
| 2024-07-04 | 37.32 | 37.74 | 35.64 | 35.72 | -4.67% | 11,491 | 41,960,741 |
| 2024-07-03 | 37.76 | 38.05 | 36.71 | 37.47 | -0.4% | 9,558 | 35,721,920 |
| 2024-07-02 | 38.05 | 38.14 | 37.35 | 37.62 | -1.05% | 8,310 | 31,325,311 |
| 2024-07-01 | 38.1 | 38.42 | 36.87 | 38.02 | -0.37% | 12,776 | 47,974,120 |
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：