股票概览
33.67
+1.42%
+0.47
33.39
开盘价
34.1
最高价
33
最低价
53,889
成交量
数据更新至: 2024-07-31
技术指标
33.93
MA5 (5日均线)
35.29
MA10 (10日均线)
36.25
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 | 33.39 | 34.1 | 33 | 33.67 | +1.42% | 53,889 | 181,092,234 |
| 2024-07-30 | 33.77 | 33.9 | 33 | 33.2 | -1.69% | 33,781 | 112,743,661 |
| 2024-07-29 | 34.39 | 34.75 | 33.6 | 33.77 | -1.97% | 37,028 | 126,226,433 |
| 2024-07-26 | 34.8 | 34.98 | 34.17 | 34.45 | -0.35% | 33,852 | 116,857,810 |
| 2024-07-25 | 35.25 | 35.27 | 34.45 | 34.57 | -1.37% | 29,299 | 101,649,032 |
| 2024-07-24 | 35.43 | 35.61 | 34.9 | 35.05 | -1.02% | 38,396 | 135,213,405 |
| 2024-07-23 | 37.35 | 37.42 | 35.3 | 35.41 | -4.76% | 66,359 | 238,026,903 |
| 2024-07-22 | 37.75 | 38.09 | 37.01 | 37.18 | -1.9% | 46,911 | 175,481,474 |
| 2024-07-19 | 37.57 | 38.09 | 37.53 | 37.9 | +0.45% | 39,177 | 148,248,962 |
| 2024-07-18 | 38.48 | 38.57 | 37.22 | 37.73 | -2.53% | 58,203 | 219,378,576 |
| 2024-07-17 | 38.79 | 39.43 | 38.63 | 38.71 | -0.72% | 39,081 | 152,206,617 |
| 2024-07-16 | 38.13 | 39.03 | 37.77 | 38.99 | +2.26% | 54,708 | 211,212,037 |
| 2024-07-15 | 39 | 39 | 37.7 | 38.13 | -0.55% | 64,973 | 248,690,331 |
| 2024-07-12 | 37.2 | 38.65 | 37.06 | 38.34 | +2.65% | 45,474 | 173,155,129 |
| 2024-07-11 | 37.46 | 37.58 | 36.86 | 37.35 | +0.67% | 30,966 | 115,315,972 |
| 2024-07-10 | 36.86 | 37.57 | 36.66 | 37.1 | +0.46% | 36,060 | 133,750,613 |
| 2024-07-09 | 36.23 | 37.12 | 35.9 | 36.93 | +1.46% | 58,725 | 215,596,815 |
| 2024-07-08 | 35.43 | 37.1 | 35.2 | 36.4 | +3.17% | 63,693 | 233,079,011 |
| 2024-07-05 | 34.72 | 35.58 | 34.41 | 35.28 | +1.26% | 35,484 | 124,339,670 |
| 2024-07-04 | 34.39 | 35.32 | 33.91 | 34.84 | +1.93% | 46,468 | 161,790,715 |
| 2024-07-03 | 35.1 | 35.46 | 34.08 | 34.18 | -2.73% | 53,788 | 184,889,112 |
| 2024-07-02 | 35.54 | 35.86 | 34.93 | 35.14 | -0.45% | 51,465 | 181,635,085 |
| 2024-07-01 | 36.12 | 36.68 | 32.8 | 35.3 | -4% | 112,143 | 388,237,163 |
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：