股票概览
37.6
+5.59%
+1.99
35.61
开盘价
37.65
最高价
35.2
最低价
34,417
成交量
数据更新至: 2024-07-31
技术指标
36.46
MA5 (5日均线)
37.16
MA10 (10日均线)
36.55
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 | 35.61 | 37.65 | 35.2 | 37.6 | +5.59% | 34,417 | 127,106,401 |
| 2024-07-30 | 35.5 | 35.85 | 34.6 | 35.61 | +0.11% | 16,475 | 58,086,367 |
| 2024-07-29 | 36.65 | 36.66 | 35.48 | 35.57 | -2.97% | 22,001 | 78,656,884 |
| 2024-07-26 | 36.95 | 37.1 | 36.37 | 36.66 | -0.57% | 18,886 | 69,207,637 |
| 2024-07-25 | 36.48 | 38.08 | 36.3 | 36.87 | +0.55% | 23,772 | 88,343,685 |
| 2024-07-24 | 37.7 | 38.8 | 36.55 | 36.67 | -3.9% | 31,423 | 117,710,065 |
| 2024-07-23 | 39.45 | 39.69 | 38.13 | 38.16 | -4.41% | 37,173 | 144,224,912 |
| 2024-07-22 | 37.35 | 40.33 | 37.26 | 39.92 | +5.14% | 63,216 | 250,119,302 |
| 2024-07-19 | 36.51 | 38.77 | 36.22 | 37.97 | +3.89% | 44,769 | 168,395,324 |
| 2024-07-18 | 35.55 | 36.9 | 34.98 | 36.55 | +2.15% | 26,362 | 94,955,491 |
| 2024-07-17 | 36.2 | 36.5 | 35.62 | 35.78 | -1.16% | 18,182 | 65,394,639 |
| 2024-07-16 | 35.7 | 36.47 | 35.51 | 36.2 | +0.25% | 17,755 | 63,842,227 |
| 2024-07-15 | 36.98 | 36.98 | 35.8 | 36.11 | -3.27% | 26,238 | 95,206,580 |
| 2024-07-12 | 36.4 | 37.59 | 36.11 | 37.33 | +2.64% | 38,090 | 140,886,656 |
| 2024-07-11 | 36.5 | 36.96 | 36.04 | 36.37 | +1.91% | 28,283 | 103,085,040 |
| 2024-07-10 | 35.8 | 36.77 | 35.58 | 35.69 | +0.62% | 28,396 | 102,449,590 |
| 2024-07-09 | 34.7 | 35.86 | 34.14 | 35.47 | +1.81% | 25,822 | 90,575,295 |
| 2024-07-08 | 35.74 | 35.8 | 34.56 | 34.84 | -2.24% | 17,827 | 62,718,913 |
| 2024-07-05 | 36.08 | 36.3 | 35.4 | 35.64 | -1.22% | 20,928 | 74,897,923 |
| 2024-07-04 | 37.2 | 37.25 | 35.98 | 36.08 | -2.43% | 17,803 | 65,072,762 |
| 2024-07-03 | 38.18 | 38.8 | 36.88 | 36.98 | -4.4% | 37,483 | 140,303,525 |
| 2024-07-02 | 39.3 | 39.5 | 38.44 | 38.68 | -2.15% | 23,951 | 92,809,337 |
| 2024-07-01 | 39.05 | 39.75 | 37.88 | 39.53 | +0.48% | 31,609 | 122,544,315 |
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：