股票概览
35.93
+1.35%
+0.48
35.63
开盘价
36.37
最高价
35.42
最低价
3,650
成交量
数据更新至: 2024-07-31
技术指标
35.28
MA5 (5日均线)
35.29
MA10 (10日均线)
35.63
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 | 35.63 | 36.37 | 35.42 | 35.93 | +1.35% | 3,650 | 13,141,597 |
| 2024-07-30 | 34.94 | 35.85 | 34.84 | 35.45 | +0.45% | 1,217 | 4,322,176 |
| 2024-07-29 | 35.28 | 35.59 | 34.65 | 35.29 | +0.17% | 1,485 | 5,245,166 |
| 2024-07-26 | 34.51 | 35.43 | 34.33 | 35.23 | +2.09% | 1,873 | 6,581,911 |
| 2024-07-25 | 33.68 | 34.83 | 33.68 | 34.51 | +1.05% | 1,099 | 3,789,820 |
| 2024-07-24 | 35.25 | 35.26 | 34 | 34.15 | -3.07% | 2,136 | 7,367,324 |
| 2024-07-23 | 35.65 | 35.96 | 35.21 | 35.23 | -1.98% | 949 | 3,378,170 |
| 2024-07-22 | 35.78 | 36.2 | 35.51 | 35.94 | +0.25% | 993 | 3,563,172 |
| 2024-07-19 | 35.2 | 36.18 | 35.2 | 35.85 | +1.5% | 1,793 | 6,416,533 |
| 2024-07-18 | 36.69 | 36.69 | 34.9 | 35.32 | -1.37% | 2,402 | 8,494,890 |
| 2024-07-17 | 35.83 | 36.27 | 35.41 | 35.81 | -1% | 1,281 | 4,580,018 |
| 2024-07-16 | 36.19 | 36.47 | 35.84 | 36.17 | -0.41% | 1,242 | 4,495,964 |
| 2024-07-15 | 36.7 | 36.89 | 36.19 | 36.32 | -1.01% | 1,266 | 4,608,041 |
| 2024-07-12 | 36.7 | 36.85 | 36.34 | 36.69 | 0% | 1,216 | 4,453,925 |
| 2024-07-11 | 36.1 | 36.75 | 35.84 | 36.69 | +2.95% | 2,356 | 8,582,015 |
| 2024-07-10 | 37.48 | 37.48 | 35.5 | 35.64 | +1.28% | 2,871 | 10,375,366 |
| 2024-07-09 | 34.6 | 35.2 | 34.15 | 35.19 | +1.35% | 2,148 | 7,466,081 |
| 2024-07-08 | 36 | 36.14 | 34.48 | 34.72 | -4.17% | 3,573 | 12,532,268 |
| 2024-07-05 | 35.97 | 36.65 | 35.61 | 36.23 | -0.06% | 2,243 | 8,114,187 |
| 2024-07-04 | 37.6 | 37.91 | 36.18 | 36.25 | -3.15% | 2,571 | 9,457,643 |
| 2024-07-03 | 37.35 | 37.9 | 37.26 | 37.43 | +0.75% | 2,898 | 10,881,526 |
| 2024-07-02 | 37.02 | 37.58 | 37.02 | 37.15 | -0.16% | 1,047 | 3,902,453 |
| 2024-07-01 | 36.7 | 37.38 | 36.4 | 37.21 | +1.44% | 1,155 | 4,259,933 |
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：