股票概览
37.15
+4.06%
+1.45
35.58
开盘价
37.18
最高价
35.1
最低价
40,108
成交量
数据更新至: 2024-07-31
技术指标
36.45
MA5 (5日均线)
37.02
MA10 (10日均线)
37.95
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 | 35.58 | 37.18 | 35.1 | 37.15 | +4.06% | 40,108 | 146,558,181 |
| 2024-07-30 | 35.73 | 35.98 | 35.22 | 35.7 | -0.11% | 20,708 | 73,667,412 |
| 2024-07-29 | 36.5 | 36.66 | 35.6 | 35.74 | -2.22% | 27,072 | 96,977,921 |
| 2024-07-26 | 36.7 | 37.05 | 36.32 | 36.55 | -1.46% | 39,498 | 144,684,385 |
| 2024-07-25 | 35.6 | 38.4 | 35.31 | 37.09 | +3.95% | 65,303 | 243,758,213 |
| 2024-07-24 | 36.48 | 36.75 | 35.55 | 35.68 | -1.98% | 27,462 | 98,798,223 |
| 2024-07-23 | 38.14 | 38.3 | 36.37 | 36.4 | -5.13% | 35,653 | 132,821,715 |
| 2024-07-22 | 38.55 | 39.26 | 37.94 | 38.37 | -1.36% | 36,568 | 140,910,090 |
| 2024-07-19 | 38.03 | 39.22 | 37.93 | 38.9 | +0.65% | 31,135 | 120,521,819 |
| 2024-07-18 | 37.81 | 38.95 | 37.25 | 38.65 | +0.05% | 38,221 | 145,671,989 |
| 2024-07-17 | 39.23 | 40.16 | 38.6 | 38.63 | -0.64% | 39,969 | 157,896,935 |
| 2024-07-16 | 38.49 | 39.05 | 38.11 | 38.88 | +0.73% | 25,535 | 98,435,897 |
| 2024-07-15 | 39.44 | 39.58 | 38.36 | 38.6 | -3.48% | 36,534 | 141,794,351 |
| 2024-07-12 | 40 | 40.77 | 39.6 | 39.99 | -0.2% | 41,696 | 167,621,583 |
| 2024-07-11 | 39.2 | 40.68 | 38.98 | 40.07 | +3.81% | 46,146 | 183,726,351 |
| 2024-07-10 | 38 | 39.76 | 37.53 | 38.6 | +0.65% | 39,474 | 153,811,192 |
| 2024-07-09 | 37.62 | 38.5 | 37.1 | 38.35 | +1.99% | 33,794 | 127,899,106 |
| 2024-07-08 | 39.16 | 39.21 | 37.5 | 37.6 | -4.57% | 28,827 | 110,169,115 |
| 2024-07-05 | 38.73 | 39.67 | 38.17 | 39.4 | +1.81% | 28,517 | 111,118,984 |
| 2024-07-04 | 39.98 | 40.1 | 38.6 | 38.7 | -2.84% | 28,434 | 111,727,017 |
| 2024-07-03 | 40.07 | 40.48 | 39.24 | 39.83 | -0.87% | 31,473 | 125,360,565 |
| 2024-07-02 | 40.3 | 40.88 | 39.85 | 40.18 | -1.47% | 35,804 | 144,066,768 |
| 2024-07-01 | 38.78 | 41.2 | 38.76 | 40.78 | +5.1% | 62,790 | 252,238,853 |
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：