股票概览
38.44
+3.33%
+1.24
37.21
开盘价
38.49
最高价
37.08
最低价
15,378
成交量
数据更新至: 2024-07-31
技术指标
37.76
MA5 (5日均线)
38.36
MA10 (10日均线)
39.56
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 | 37.21 | 38.49 | 37.08 | 38.44 | +3.33% | 15,378 | 58,400,854 |
| 2024-07-30 | 37.18 | 37.49 | 36.41 | 37.2 | -0.72% | 13,531 | 50,097,316 |
| 2024-07-29 | 38.21 | 38.43 | 37.3 | 37.47 | -1.94% | 15,160 | 56,981,365 |
| 2024-07-26 | 37.32 | 38.4 | 37.31 | 38.21 | +1.95% | 12,822 | 48,737,686 |
| 2024-07-25 | 37.5 | 38.6 | 37.05 | 37.48 | -1.19% | 15,178 | 57,160,983 |
| 2024-07-24 | 38.01 | 39.38 | 37.82 | 37.93 | -0.73% | 15,695 | 60,318,149 |
| 2024-07-23 | 40.14 | 40.47 | 38.15 | 38.21 | -4.07% | 12,270 | 48,043,924 |
| 2024-07-22 | 39.79 | 39.98 | 39.36 | 39.83 | +0.1% | 12,501 | 49,610,750 |
| 2024-07-19 | 38.85 | 40.27 | 38.31 | 39.79 | +1.92% | 14,086 | 55,882,833 |
| 2024-07-18 | 39.5 | 39.5 | 37.94 | 39.04 | -2.3% | 16,404 | 63,349,207 |
| 2024-07-17 | 41.83 | 41.83 | 39.89 | 39.96 | -4.47% | 14,705 | 59,790,218 |
| 2024-07-16 | 41.56 | 42.12 | 40.78 | 41.83 | +0.05% | 16,434 | 68,260,311 |
| 2024-07-15 | 41.77 | 42.25 | 41.51 | 41.81 | -0.78% | 11,695 | 48,931,047 |
| 2024-07-12 | 41.97 | 42.23 | 41.58 | 42.14 | +0.02% | 14,003 | 58,667,097 |
| 2024-07-11 | 41.8 | 42.18 | 41.2 | 42.13 | +2.81% | 19,516 | 81,543,177 |
| 2024-07-10 | 40.7 | 41.5 | 40.5 | 40.98 | +0.34% | 15,280 | 62,840,019 |
| 2024-07-09 | 38.72 | 40.9 | 38.39 | 40.84 | +5.39% | 22,004 | 87,941,659 |
| 2024-07-08 | 39 | 39.69 | 38.6 | 38.75 | -1.92% | 12,127 | 47,340,894 |
| 2024-07-05 | 38.4 | 40 | 38.13 | 39.51 | -0.13% | 25,741 | 100,600,549 |
| 2024-07-04 | 40.56 | 40.83 | 39.54 | 39.56 | -2.49% | 20,943 | 83,631,007 |
| 2024-07-03 | 42.48 | 42.48 | 40.45 | 40.57 | -2.19% | 26,304 | 107,939,914 |
| 2024-07-02 | 42.14 | 42.46 | 41.2 | 41.48 | -2.61% | 14,675 | 61,221,173 |
| 2024-07-01 | 43.42 | 43.8 | 41.71 | 42.59 | -1.82% | 17,157 | 72,840,296 |
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：