股票概览
32.68
+7.11%
+2.17
30.17
开盘价
33.28
最高价
30
最低价
89,700
成交量
数据更新至: 2024-07-31
技术指标
30.25
MA5 (5日均线)
30.77
MA10 (10日均线)
31.36
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 | 30.17 | 33.28 | 30 | 32.68 | +7.11% | 89,700 | 287,701,222 |
| 2024-07-30 | 30.5 | 32.96 | 30 | 30.51 | +5.21% | 101,343 | 315,727,866 |
| 2024-07-29 | 29.36 | 29.69 | 28.99 | 29 | -1.63% | 20,693 | 60,480,589 |
| 2024-07-26 | 29.52 | 29.93 | 29.2 | 29.48 | -0.27% | 20,508 | 60,647,156 |
| 2024-07-25 | 29.5 | 29.99 | 28.86 | 29.56 | -0.14% | 29,459 | 86,728,261 |
| 2024-07-24 | 30.34 | 30.41 | 29.16 | 29.6 | -2.76% | 30,264 | 89,808,340 |
| 2024-07-23 | 31.9 | 31.93 | 30.41 | 30.44 | -4.58% | 32,866 | 101,617,408 |
| 2024-07-22 | 32.28 | 32.78 | 31.81 | 31.9 | -1.15% | 26,176 | 84,271,524 |
| 2024-07-19 | 31.89 | 32.46 | 31.61 | 32.27 | -0.09% | 25,503 | 81,954,358 |
| 2024-07-18 | 31.05 | 32.34 | 30.75 | 32.3 | +4.03% | 44,119 | 140,345,333 |
| 2024-07-17 | 31.07 | 31.18 | 30.23 | 31.05 | -0.29% | 28,971 | 89,012,902 |
| 2024-07-16 | 31.92 | 32 | 30.44 | 31.14 | -2.54% | 42,313 | 130,886,255 |
| 2024-07-15 | 32.32 | 32.43 | 31.64 | 31.95 | -1.66% | 24,613 | 78,706,578 |
| 2024-07-12 | 32.98 | 32.98 | 32.18 | 32.49 | -1.46% | 31,467 | 102,234,310 |
| 2024-07-11 | 32.72 | 33.58 | 32.2 | 32.97 | +2.01% | 41,147 | 135,662,084 |
| 2024-07-10 | 32.7 | 33.28 | 32.12 | 32.32 | -1.61% | 37,749 | 123,425,018 |
| 2024-07-09 | 31.6 | 32.92 | 31.32 | 32.85 | +3.96% | 42,327 | 136,556,582 |
| 2024-07-08 | 31.98 | 31.98 | 31.02 | 31.6 | -1.62% | 30,220 | 95,173,678 |
| 2024-07-05 | 30.91 | 32.33 | 30.56 | 32.12 | +3.58% | 47,579 | 150,406,769 |
| 2024-07-04 | 31.49 | 31.57 | 30.85 | 31.01 | -0.86% | 20,670 | 64,340,838 |
| 2024-07-03 | 31.73 | 31.91 | 30.98 | 31.28 | -1.32% | 26,278 | 82,125,173 |
| 2024-07-02 | 32.79 | 32.9 | 31.51 | 31.7 | -3.94% | 41,696 | 133,463,434 |
| 2024-07-01 | 31.98 | 33.2 | 31.74 | 33 | +3.09% | 35,493 | 115,284,475 |
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：