股票概览
32.98
-1.26%
-0.42
32.4
开盘价
34
最高价
32.12
最低价
179,848
成交量
数据更新至: 2024-07-31
技术指标
31.91
MA5 (5日均线)
32.35
MA10 (10日均线)
30.36
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 | 32.4 | 34 | 32.12 | 32.98 | -1.26% | 179,848 | 597,571,734 |
| 2024-07-30 | 30.21 | 33.4 | 29.91 | 33.4 | +8.97% | 174,054 | 551,682,256 |
| 2024-07-29 | 31.06 | 32 | 30.4 | 30.65 | -0.84% | 98,428 | 305,885,971 |
| 2024-07-26 | 31.13 | 31.53 | 30.37 | 30.91 | -2.18% | 123,852 | 382,738,644 |
| 2024-07-25 | 31.5 | 33.1 | 31.35 | 31.6 | -2.62% | 130,643 | 416,566,260 |
| 2024-07-24 | 32.9 | 34.23 | 32.2 | 32.45 | -0.49% | 169,750 | 564,500,162 |
| 2024-07-23 | 33.48 | 33.98 | 32.48 | 32.61 | -2.6% | 131,749 | 438,504,276 |
| 2024-07-22 | 33.67 | 34.26 | 33.04 | 33.48 | -2.33% | 198,307 | 665,143,883 |
| 2024-07-19 | 31.2 | 36.08 | 31.2 | 34.28 | +9.94% | 287,384 | 963,563,066 |
| 2024-07-18 | 28.8 | 31.82 | 27.84 | 31.18 | +6.31% | 216,771 | 646,617,536 |
| 2024-07-17 | 30 | 30.79 | 29.21 | 29.33 | -4.71% | 135,383 | 405,432,530 |
| 2024-07-16 | 29.2 | 30.95 | 28.79 | 30.78 | +3.12% | 197,497 | 588,084,773 |
| 2024-07-15 | 29.8 | 32.2 | 29.6 | 29.85 | +0.34% | 239,293 | 737,705,712 |
| 2024-07-12 | 29 | 30.37 | 28.39 | 29.75 | +2.02% | 196,551 | 577,755,342 |
| 2024-07-11 | 29.4 | 29.69 | 28.51 | 29.16 | +0.69% | 155,566 | 453,046,768 |
| 2024-07-10 | 29.8 | 30.1 | 28.75 | 28.96 | -3.82% | 210,449 | 615,757,149 |
| 2024-07-09 | 28.75 | 30.5 | 28.38 | 30.11 | +7% | 327,279 | 968,213,560 |
| 2024-07-08 | 23.48 | 28.14 | 23.48 | 28.14 | +20% | 219,659 | 603,275,562 |
| 2024-07-05 | 23.88 | 23.92 | 23.1 | 23.45 | -2.41% | 47,337 | 111,285,377 |
| 2024-07-04 | 24.88 | 25.12 | 23.93 | 24.03 | -4% | 55,891 | 137,131,478 |
| 2024-07-03 | 24.2 | 25.35 | 23.51 | 25.03 | +3.43% | 86,087 | 211,693,773 |
| 2024-07-02 | 24.8 | 24.8 | 24.05 | 24.2 | -1.98% | 44,042 | 107,190,645 |
| 2024-07-01 | 25.52 | 25.75 | 24 | 24.69 | -2.87% | 77,004 | 188,923,213 |
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：