股票概览
32.63
+5.87%
+1.81
31.96
开盘价
33
最高价
31.56
最低价
131,045
成交量
数据更新至: 2024-07-31
技术指标
30.79
MA5 (5日均线)
30.92
MA10 (10日均线)
31.67
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 | 31.96 | 33 | 31.56 | 32.63 | +5.87% | 131,045 | 424,503,730 |
| 2024-07-30 | 29.91 | 31.15 | 29.77 | 30.82 | +1.22% | 63,001 | 192,593,456 |
| 2024-07-29 | 30.69 | 31.1 | 30.27 | 30.45 | +0.33% | 58,612 | 180,071,916 |
| 2024-07-26 | 29.69 | 30.47 | 29.69 | 30.35 | +2.22% | 49,642 | 149,736,615 |
| 2024-07-25 | 29.88 | 30.09 | 29.19 | 29.69 | -2.56% | 61,308 | 181,550,952 |
| 2024-07-24 | 29.98 | 31.57 | 29.96 | 30.47 | +0.63% | 71,556 | 220,267,780 |
| 2024-07-23 | 31.61 | 31.68 | 30.28 | 30.28 | -3.26% | 51,795 | 160,218,309 |
| 2024-07-22 | 31.2 | 31.71 | 31.05 | 31.3 | -0.38% | 49,792 | 156,410,189 |
| 2024-07-19 | 32.1 | 32.19 | 31.3 | 31.42 | -1.16% | 71,434 | 225,923,115 |
| 2024-07-18 | 31.27 | 31.88 | 30.43 | 31.79 | +0.16% | 68,224 | 212,164,402 |
| 2024-07-17 | 32.71 | 32.85 | 31.61 | 31.74 | -3.47% | 64,107 | 205,831,205 |
| 2024-07-16 | 32.6 | 33.15 | 32.11 | 32.88 | +0.74% | 67,296 | 219,984,509 |
| 2024-07-15 | 33.26 | 33.36 | 32.52 | 32.64 | -2.16% | 49,488 | 162,293,298 |
| 2024-07-12 | 33.42 | 33.7 | 32.91 | 33.36 | -1.39% | 69,656 | 231,616,014 |
| 2024-07-11 | 34.02 | 34.19 | 33.15 | 33.83 | +0.59% | 103,474 | 348,450,458 |
| 2024-07-10 | 33.29 | 34.27 | 33.22 | 33.63 | +0.48% | 134,388 | 452,541,362 |
| 2024-07-09 | 30.08 | 34.6 | 29.84 | 33.47 | +9.52% | 179,087 | 576,906,374 |
| 2024-07-08 | 30.8 | 31.28 | 30.38 | 30.56 | -1.64% | 44,241 | 136,417,034 |
| 2024-07-05 | 30.95 | 31.26 | 30.33 | 31.07 | +0.45% | 45,928 | 141,764,521 |
| 2024-07-04 | 32.1 | 32.2 | 30.9 | 30.93 | -2.61% | 52,468 | 165,108,357 |
| 2024-07-03 | 32.47 | 32.47 | 31.5 | 31.76 | -2.64% | 47,793 | 152,513,276 |
| 2024-07-02 | 33.5 | 33.51 | 32.4 | 32.62 | -1.45% | 66,945 | 220,395,672 |
| 2024-07-01 | 32.53 | 33.26 | 32.25 | 33.1 | +1.35% | 70,328 | 230,922,742 |
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：