股票概览
40.03
+5.96%
+2.25
37.78
开盘价
40.15
最高价
37.59
最低价
7,682
成交量
数据更新至: 2024-07-31
技术指标
38.48
MA5 (5日均线)
38.66
MA10 (10日均线)
39.71
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 | 37.78 | 40.15 | 37.59 | 40.03 | +5.96% | 7,682 | 30,068,977 |
| 2024-07-30 | 37.7 | 38.08 | 37.24 | 37.78 | -0.79% | 4,260 | 16,035,883 |
| 2024-07-29 | 39 | 39.18 | 37.51 | 38.08 | -2.06% | 8,233 | 31,573,369 |
| 2024-07-26 | 37.88 | 38.96 | 37.5 | 38.88 | +3.35% | 5,963 | 23,019,384 |
| 2024-07-25 | 36.71 | 38.38 | 36.3 | 37.62 | +2.45% | 7,255 | 27,279,009 |
| 2024-07-24 | 38.11 | 38.31 | 36.53 | 36.72 | -3.62% | 6,860 | 25,539,159 |
| 2024-07-23 | 39.61 | 39.61 | 38.1 | 38.1 | -3.47% | 5,823 | 22,449,321 |
| 2024-07-22 | 40.13 | 40.26 | 39.1 | 39.47 | -0.98% | 4,915 | 19,431,618 |
| 2024-07-19 | 40.1 | 40.42 | 39.71 | 39.86 | -0.6% | 3,484 | 13,906,884 |
| 2024-07-18 | 39.22 | 40.52 | 38.92 | 40.1 | +1.21% | 5,112 | 20,404,615 |
| 2024-07-17 | 40.01 | 40.16 | 38.89 | 39.62 | -0.93% | 5,210 | 20,671,268 |
| 2024-07-16 | 40.21 | 40.5 | 39.59 | 39.99 | -0.62% | 4,859 | 19,470,586 |
| 2024-07-15 | 40.8 | 41.28 | 39.41 | 40.24 | -2.52% | 6,615 | 26,587,818 |
| 2024-07-12 | 41.98 | 42.1 | 41.16 | 41.28 | -1.34% | 5,471 | 22,706,275 |
| 2024-07-11 | 40.64 | 42.17 | 40.64 | 41.84 | +4.08% | 8,043 | 33,404,256 |
| 2024-07-10 | 40 | 40.68 | 39.45 | 40.2 | +0.53% | 7,322 | 29,349,545 |
| 2024-07-09 | 40.29 | 40.6 | 38.73 | 39.99 | -1.14% | 13,089 | 52,118,323 |
| 2024-07-08 | 41.8 | 42.46 | 40.01 | 40.45 | -3.37% | 8,411 | 34,204,833 |
| 2024-07-05 | 41.99 | 42.37 | 40.84 | 41.86 | -0.4% | 7,832 | 32,484,867 |
| 2024-07-04 | 43.98 | 44.25 | 42 | 42.03 | -4.26% | 7,087 | 30,129,507 |
| 2024-07-03 | 44.92 | 45.17 | 43.76 | 43.9 | -2.7% | 6,363 | 28,127,944 |
| 2024-07-02 | 46.3 | 46.32 | 44.5 | 45.12 | -2.86% | 5,683 | 25,672,931 |
| 2024-07-01 | 46.33 | 46.86 | 45.6 | 46.45 | +0.11% | 3,311 | 15,280,711 |
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：