股票概览
38.83
-0.94%
-0.37
38.23
开盘价
39.17
最高价
37.8
最低价
142,072
成交量
数据更新至: 2024-07-31
技术指标
36.67
MA5 (5日均线)
35.93
MA10 (10日均线)
34.75
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 | 38.23 | 39.17 | 37.8 | 38.83 | -0.94% | 142,072 | 546,525,282 |
| 2024-07-30 | 34.74 | 39.8 | 34.28 | 39.2 | +12% | 173,081 | 656,314,566 |
| 2024-07-29 | 35.97 | 35.97 | 35 | 35 | -1.57% | 42,673 | 151,452,281 |
| 2024-07-26 | 34.36 | 35.96 | 34.36 | 35.56 | +2.33% | 52,978 | 186,913,230 |
| 2024-07-25 | 33.82 | 35.19 | 33.63 | 34.75 | +1.52% | 40,720 | 140,790,050 |
| 2024-07-24 | 34.16 | 35.15 | 34.1 | 34.23 | -0.23% | 44,724 | 154,593,792 |
| 2024-07-23 | 35.72 | 35.85 | 34.28 | 34.31 | -4.32% | 54,343 | 190,156,955 |
| 2024-07-22 | 36 | 36.55 | 35.64 | 35.86 | -0.72% | 58,527 | 210,821,180 |
| 2024-07-19 | 35.46 | 36.78 | 35.13 | 36.12 | +1.89% | 103,183 | 373,210,771 |
| 2024-07-18 | 34 | 35.45 | 33.69 | 35.45 | +2.96% | 74,829 | 259,867,684 |
| 2024-07-17 | 34.99 | 35.49 | 34.43 | 34.43 | -2.27% | 55,597 | 194,209,556 |
| 2024-07-16 | 34.6 | 35.43 | 34.26 | 35.23 | +1.03% | 66,882 | 233,629,522 |
| 2024-07-15 | 34.95 | 35.73 | 34.51 | 34.87 | -0.09% | 68,614 | 240,613,638 |
| 2024-07-12 | 33.74 | 34.97 | 33.43 | 34.9 | +2.17% | 75,138 | 257,882,820 |
| 2024-07-11 | 34.53 | 35 | 33.47 | 34.16 | +0.92% | 62,171 | 211,945,427 |
| 2024-07-10 | 33.8 | 34.25 | 33.6 | 33.85 | -0.44% | 53,024 | 179,784,189 |
| 2024-07-09 | 32.5 | 34.28 | 32.22 | 34 | +3.91% | 90,858 | 304,798,193 |
| 2024-07-08 | 30.62 | 34.67 | 30.53 | 32.72 | +6.86% | 105,965 | 347,692,454 |
| 2024-07-05 | 30.88 | 31.14 | 30.02 | 30.62 | -0.62% | 30,293 | 92,437,532 |
| 2024-07-04 | 32.08 | 32.43 | 30.75 | 30.81 | -4.32% | 38,248 | 120,405,091 |
| 2024-07-03 | 31.96 | 32.75 | 31.13 | 32.2 | +0.75% | 43,184 | 138,121,326 |
| 2024-07-02 | 32.64 | 32.79 | 31.73 | 31.96 | -2.14% | 28,580 | 92,043,041 |
| 2024-07-01 | 32.8 | 33.13 | 31.46 | 32.66 | -0.76% | 43,581 | 140,479,306 |
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：