股票概览
31.73
+6.76%
+2.01
29.75
开盘价
31.8
最高价
29.49
最低价
67,626
成交量
数据更新至: 2024-07-31
技术指标
30.31
MA5 (5日均线)
31.76
MA10 (10日均线)
33.34
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 | 29.75 | 31.8 | 29.49 | 31.73 | +6.76% | 67,626 | 209,713,167 |
| 2024-07-30 | 30.03 | 30.03 | 29.28 | 29.72 | -1.03% | 35,056 | 103,838,792 |
| 2024-07-29 | 29.66 | 30.38 | 29.53 | 30.03 | +1.01% | 37,046 | 111,405,530 |
| 2024-07-26 | 30.36 | 30.45 | 28.98 | 29.73 | -2.04% | 74,242 | 219,072,391 |
| 2024-07-25 | 31.69 | 31.89 | 29.91 | 30.35 | -4.23% | 81,487 | 249,424,816 |
| 2024-07-24 | 33.01 | 33.08 | 31.5 | 31.69 | -3.74% | 54,201 | 173,618,656 |
| 2024-07-23 | 34.16 | 34.16 | 32.91 | 32.92 | -3.38% | 29,135 | 97,422,971 |
| 2024-07-22 | 33.39 | 34.3 | 33.16 | 34.07 | +1.88% | 46,555 | 157,901,416 |
| 2024-07-19 | 33.55 | 33.77 | 32.53 | 33.44 | -1.47% | 108,971 | 360,870,181 |
| 2024-07-18 | 34.9 | 34.9 | 32.43 | 33.94 | -4.85% | 142,373 | 483,774,256 |
| 2024-07-17 | 35.6 | 36.24 | 35.38 | 35.67 | +0.85% | 54,408 | 194,838,378 |
| 2024-07-16 | 35.33 | 35.78 | 35.11 | 35.37 | -0.37% | 34,255 | 121,192,161 |
| 2024-07-15 | 34.91 | 36.04 | 34.85 | 35.5 | +1.46% | 73,734 | 262,432,443 |
| 2024-07-12 | 34.66 | 35.08 | 34.18 | 34.99 | +0.95% | 33,249 | 115,576,064 |
| 2024-07-11 | 34.85 | 35 | 34.25 | 34.66 | -0.17% | 27,372 | 94,797,881 |
| 2024-07-10 | 34.58 | 35.05 | 34.37 | 34.72 | +0.4% | 24,543 | 85,170,885 |
| 2024-07-09 | 34.58 | 34.95 | 34.21 | 34.58 | -0.26% | 36,368 | 125,710,681 |
| 2024-07-08 | 35.07 | 35.39 | 34.41 | 34.67 | -1.51% | 38,393 | 133,639,404 |
| 2024-07-05 | 33.63 | 35.25 | 33.61 | 35.2 | +4.02% | 55,060 | 191,047,226 |
| 2024-07-04 | 34.09 | 34.39 | 33.75 | 33.84 | -0.99% | 27,733 | 94,369,014 |
| 2024-07-03 | 34.25 | 34.7 | 33.95 | 34.18 | -0.75% | 23,852 | 81,700,782 |
| 2024-07-02 | 33.9 | 35.12 | 33.88 | 34.44 | +1.44% | 51,370 | 178,460,620 |
| 2024-07-01 | 32.96 | 34.33 | 32.8 | 33.95 | +2.88% | 41,547 | 139,558,177 |
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：