股票概览
33
+5.06%
+1.59
31.3
开盘价
33
最高价
31.3
最低价
25,084
成交量
数据更新至: 2024-07-31
技术指标
31.70
MA5 (5日均线)
31.83
MA10 (10日均线)
32.64
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 | 31.3 | 33 | 31.3 | 33 | +5.06% | 25,084 | 81,739,483 |
| 2024-07-30 | 31.36 | 31.67 | 31.12 | 31.41 | -0.03% | 10,395 | 32,678,781 |
| 2024-07-29 | 31.74 | 31.76 | 31.28 | 31.42 | -1.01% | 8,062 | 25,382,193 |
| 2024-07-26 | 30.86 | 31.75 | 30.86 | 31.74 | +2.55% | 12,561 | 39,438,986 |
| 2024-07-25 | 30.61 | 31.28 | 30.61 | 30.95 | +0.16% | 11,249 | 34,908,113 |
| 2024-07-24 | 31.31 | 31.46 | 30.81 | 30.9 | -1.5% | 14,993 | 46,547,143 |
| 2024-07-23 | 31.97 | 32.06 | 31.37 | 31.37 | -2.09% | 14,375 | 45,509,681 |
| 2024-07-22 | 32.88 | 32.94 | 31.72 | 32.04 | -2.32% | 20,619 | 66,037,054 |
| 2024-07-19 | 32.59 | 33.05 | 32.4 | 32.8 | +0.49% | 10,851 | 35,665,928 |
| 2024-07-18 | 32.45 | 32.7 | 31.95 | 32.64 | -0.37% | 15,275 | 49,358,397 |
| 2024-07-17 | 33.09 | 33.28 | 32.36 | 32.76 | -0.79% | 15,796 | 51,668,160 |
| 2024-07-16 | 33.3 | 33.42 | 32.88 | 33.02 | -0.84% | 9,974 | 32,990,063 |
| 2024-07-15 | 33.8 | 33.8 | 33.2 | 33.3 | -1.48% | 10,693 | 35,719,471 |
| 2024-07-12 | 33.95 | 34.2 | 33.66 | 33.8 | -1.2% | 12,007 | 40,695,213 |
| 2024-07-11 | 34.16 | 34.24 | 33.68 | 34.21 | +2.21% | 12,849 | 43,698,841 |
| 2024-07-10 | 33.4 | 33.8 | 33.3 | 33.47 | -0.74% | 11,655 | 39,128,732 |
| 2024-07-09 | 33.1 | 33.84 | 32.53 | 33.72 | +1.47% | 17,201 | 57,180,771 |
| 2024-07-08 | 33.76 | 33.76 | 33.16 | 33.23 | -1.74% | 10,649 | 35,533,271 |
| 2024-07-05 | 33.14 | 33.96 | 32.9 | 33.82 | +2.05% | 11,454 | 38,278,403 |
| 2024-07-04 | 34 | 34.15 | 33 | 33.14 | -2.59% | 12,689 | 42,443,492 |
| 2024-07-03 | 34.2 | 34.25 | 33.54 | 34.02 | -0.44% | 14,368 | 48,744,770 |
| 2024-07-02 | 34.02 | 34.33 | 33.83 | 34.17 | +0.26% | 12,798 | 43,692,875 |
| 2024-07-01 | 33.35 | 34.21 | 32.89 | 34.08 | +2.1% | 18,102 | 60,885,125 |
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：