股票概览
39.91
-2.18%
-0.89
41.38
开盘价
44.44
最高价
39.4
最低价
458,956
成交量
数据更新至: 2024-07-31
技术指标
39.01
MA5 (5日均线)
36.66
MA10 (10日均线)
35.18
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 | 41.38 | 44.44 | 39.4 | 39.91 | -2.18% | 458,956 | 1,903,867,774 |
| 2024-07-30 | 41.98 | 45.39 | 40.56 | 40.8 | -3.95% | 444,452 | 1,882,553,498 |
| 2024-07-29 | 38.16 | 43.74 | 37.28 | 42.48 | +11.5% | 372,236 | 1,510,349,127 |
| 2024-07-26 | 34.18 | 39.17 | 34.14 | 38.1 | +12.86% | 398,152 | 1,474,439,808 |
| 2024-07-25 | 34.68 | 35.57 | 33.68 | 33.76 | -8.76% | 314,046 | 1,082,169,923 |
| 2024-07-24 | 33.81 | 39.19 | 33.8 | 37 | +7.84% | 404,354 | 1,512,038,152 |
| 2024-07-23 | 34.12 | 35.55 | 33.9 | 34.31 | +3.84% | 363,465 | 1,256,808,804 |
| 2024-07-22 | 32.49 | 34.35 | 32.25 | 33.04 | +0.55% | 253,593 | 842,079,957 |
| 2024-07-19 | 33.81 | 34.2 | 32.58 | 32.86 | -4.23% | 237,998 | 790,541,812 |
| 2024-07-18 | 33.51 | 34.5 | 32.38 | 34.31 | -2.19% | 310,047 | 1,031,965,521 |
| 2024-07-17 | 36.94 | 37.92 | 34.68 | 35.08 | -8.36% | 349,971 | 1,265,570,135 |
| 2024-07-16 | 37.43 | 39.38 | 35.83 | 38.28 | +3.88% | 422,215 | 1,587,369,722 |
| 2024-07-15 | 37.04 | 37.44 | 35.49 | 36.85 | -0.43% | 253,072 | 924,825,645 |
| 2024-07-12 | 36.79 | 38.3 | 36.5 | 37.01 | -4.49% | 356,663 | 1,332,821,977 |
| 2024-07-11 | 36.87 | 39.06 | 35.6 | 38.75 | +6.49% | 496,904 | 1,839,740,273 |
| 2024-07-10 | 35.09 | 37.88 | 34.5 | 36.39 | +6.53% | 534,663 | 1,936,535,640 |
| 2024-07-09 | 31 | 34.16 | 29.51 | 34.16 | +19.99% | 430,777 | 1,374,039,284 |
| 2024-07-08 | 28.02 | 29.54 | 27.44 | 28.47 | +4.75% | 356,762 | 1,021,206,949 |
| 2024-07-05 | 24.88 | 28.2 | 24.61 | 27.18 | +9.24% | 341,916 | 895,911,547 |
| 2024-07-04 | 24.5 | 26.34 | 24.15 | 24.88 | +2.6% | 212,396 | 534,413,368 |
| 2024-07-03 | 25.05 | 25.38 | 24.01 | 24.25 | -4.15% | 138,519 | 337,644,009 |
| 2024-07-02 | 25.4 | 26.47 | 25.25 | 25.3 | -1.17% | 190,573 | 491,246,145 |
| 2024-07-01 | 24.8 | 25.89 | 24.54 | 25.6 | +0.59% | 237,295 | 598,348,808 |
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：