股票概览
33.25
+5.15%
+1.63
31.4
开盘价
33.3
最高价
31.1
最低价
255,276
成交量
数据更新至: 2024-07-31
技术指标
31.96
MA5 (5日均线)
32.94
MA10 (10日均线)
32.03
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 | 31.4 | 33.3 | 31.1 | 33.25 | +5.15% | 255,276 | 828,109,921 |
| 2024-07-30 | 31.21 | 31.94 | 30.99 | 31.62 | +0.38% | 141,576 | 444,660,831 |
| 2024-07-29 | 31.83 | 32.37 | 31.44 | 31.5 | -1.01% | 175,103 | 557,863,305 |
| 2024-07-26 | 31.68 | 32.08 | 30.9 | 31.82 | +0.63% | 188,068 | 594,412,519 |
| 2024-07-25 | 31.8 | 32.17 | 31.45 | 31.62 | -1.19% | 164,082 | 520,620,971 |
| 2024-07-24 | 32.84 | 33.2 | 31.78 | 32 | -2.56% | 197,382 | 640,654,673 |
| 2024-07-23 | 34.6 | 34.67 | 32.68 | 32.84 | -5.5% | 297,603 | 1,001,704,303 |
| 2024-07-22 | 35.18 | 35.68 | 34.56 | 34.75 | -0.43% | 233,206 | 815,723,962 |
| 2024-07-19 | 34.7 | 35.88 | 34.58 | 34.9 | -0.6% | 330,808 | 1,163,890,918 |
| 2024-07-18 | 33.45 | 35.36 | 33.08 | 35.11 | +3.08% | 361,419 | 1,238,386,736 |
| 2024-07-17 | 33.99 | 35.27 | 33.79 | 34.06 | -0.06% | 381,699 | 1,321,957,498 |
| 2024-07-16 | 33.45 | 34.25 | 32.01 | 34.08 | +6.47% | 541,457 | 1,791,145,266 |
| 2024-07-15 | 32.33 | 32.56 | 31.79 | 32.01 | -0.44% | 156,450 | 502,330,645 |
| 2024-07-12 | 31.66 | 32.5 | 31.51 | 32.15 | -0.16% | 230,962 | 742,816,043 |
| 2024-07-11 | 31.49 | 32.26 | 30.8 | 32.2 | +3.34% | 230,577 | 727,696,695 |
| 2024-07-10 | 30.49 | 31.52 | 30.22 | 31.16 | +2.4% | 193,330 | 600,627,352 |
| 2024-07-09 | 28.29 | 30.55 | 28.21 | 30.43 | +7.07% | 258,978 | 773,660,826 |
| 2024-07-08 | 28.55 | 29.15 | 28.03 | 28.42 | +0.42% | 129,325 | 370,513,956 |
| 2024-07-05 | 28.25 | 28.8 | 27.87 | 28.3 | -0.32% | 103,039 | 291,916,821 |
| 2024-07-04 | 28.31 | 29.02 | 28.2 | 28.39 | -0.04% | 131,453 | 376,504,558 |
| 2024-07-03 | 28.42 | 28.95 | 27.91 | 28.4 | -0.56% | 119,405 | 339,137,819 |
| 2024-07-02 | 27.47 | 28.97 | 27.16 | 28.56 | +3.74% | 167,436 | 470,855,178 |
| 2024-07-01 | 27.05 | 27.78 | 26.9 | 27.53 | +1.32% | 98,074 | 268,004,232 |
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：