股票概览
32.93
+1.57%
+0.51
32.29
开盘价
33.03
最高价
31.97
最低价
49,135
成交量
数据更新至: 2024-07-31
技术指标
31.99
MA5 (5日均线)
32.15
MA10 (10日均线)
31.92
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 | 32.29 | 33.03 | 31.97 | 32.93 | +1.57% | 49,135 | 160,725,961 |
| 2024-07-30 | 31.34 | 32.49 | 30.99 | 32.42 | +2.5% | 36,396 | 115,749,969 |
| 2024-07-29 | 31.82 | 32.1 | 31.61 | 31.63 | +0.06% | 18,122 | 57,656,521 |
| 2024-07-26 | 31.37 | 31.72 | 31.21 | 31.61 | +0.77% | 17,563 | 55,391,992 |
| 2024-07-25 | 31.13 | 31.73 | 30.88 | 31.37 | +0.58% | 20,396 | 63,854,418 |
| 2024-07-24 | 31.35 | 31.99 | 31.15 | 31.19 | -1.45% | 27,334 | 86,268,260 |
| 2024-07-23 | 32.89 | 33 | 31.6 | 31.65 | -4.09% | 34,104 | 110,049,783 |
| 2024-07-22 | 32.9 | 33.33 | 32.71 | 33 | +0.24% | 37,387 | 123,679,670 |
| 2024-07-19 | 32.52 | 33.45 | 32.48 | 32.92 | +0.46% | 59,708 | 197,344,487 |
| 2024-07-18 | 31.29 | 32.94 | 31.12 | 32.77 | +3.87% | 69,685 | 224,478,665 |
| 2024-07-17 | 32.12 | 32.35 | 31.53 | 31.55 | -1.96% | 29,823 | 94,979,277 |
| 2024-07-16 | 32.41 | 32.64 | 31.66 | 32.18 | -0.8% | 37,905 | 121,434,183 |
| 2024-07-15 | 32.6 | 32.95 | 32.28 | 32.44 | -0.46% | 22,428 | 73,130,390 |
| 2024-07-12 | 32.4 | 32.75 | 32.13 | 32.59 | +0.15% | 23,374 | 75,866,597 |
| 2024-07-11 | 32.45 | 32.78 | 32.1 | 32.54 | +2.26% | 39,326 | 127,792,313 |
| 2024-07-10 | 31.67 | 32.18 | 31.67 | 31.82 | -0.34% | 26,581 | 84,822,847 |
| 2024-07-09 | 30.31 | 32.06 | 30.13 | 31.93 | +5.34% | 50,310 | 157,516,998 |
| 2024-07-08 | 30.77 | 31.28 | 30.3 | 30.31 | -1.49% | 26,156 | 80,549,396 |
| 2024-07-05 | 30.97 | 30.97 | 30.22 | 30.77 | -0.23% | 24,299 | 74,283,881 |
| 2024-07-04 | 31.51 | 31.75 | 30.7 | 30.84 | -2.62% | 27,521 | 85,877,575 |
| 2024-07-03 | 31.47 | 31.96 | 31.13 | 31.67 | +0.6% | 26,612 | 83,962,060 |
| 2024-07-02 | 32 | 32 | 31.31 | 31.48 | -0.73% | 23,428 | 73,843,812 |
| 2024-07-01 | 31.12 | 32.09 | 31.01 | 31.71 | +1.83% | 33,976 | 107,410,556 |
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：