股票概览
31.12
+3.91%
+1.17
29.8
开盘价
31.3
最高价
29.78
最低价
64,850
成交量
数据更新至: 2024-07-31
技术指标
30.10
MA5 (5日均线)
30.40
MA10 (10日均线)
31.63
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 | 29.8 | 31.3 | 29.78 | 31.12 | +3.91% | 64,850 | 200,216,239 |
| 2024-07-30 | 30 | 31 | 29.44 | 29.95 | -0.96% | 49,733 | 149,944,873 |
| 2024-07-29 | 29.7 | 30.72 | 29.55 | 30.24 | +1.48% | 44,665 | 134,880,328 |
| 2024-07-26 | 29.2 | 30.43 | 29.16 | 29.8 | +1.43% | 40,196 | 120,252,185 |
| 2024-07-25 | 29.81 | 29.9 | 28.67 | 29.38 | -3.64% | 53,998 | 157,859,816 |
| 2024-07-24 | 29.94 | 31.86 | 29.78 | 30.49 | +1.63% | 52,420 | 162,365,572 |
| 2024-07-23 | 31.35 | 31.98 | 29.98 | 30 | -4.15% | 44,892 | 139,602,442 |
| 2024-07-22 | 30.99 | 31.63 | 30.9 | 31.3 | +1.13% | 30,412 | 95,146,230 |
| 2024-07-19 | 30.69 | 31.48 | 30.5 | 30.95 | +0.55% | 32,110 | 99,781,731 |
| 2024-07-18 | 30.4 | 31.21 | 30.15 | 30.78 | -3.15% | 47,356 | 145,243,911 |
| 2024-07-17 | 33.36 | 33.65 | 31.78 | 31.78 | -4.65% | 58,737 | 190,308,992 |
| 2024-07-16 | 33.2 | 33.81 | 32.86 | 33.33 | +2.36% | 55,227 | 184,365,121 |
| 2024-07-15 | 33.07 | 33.11 | 32.3 | 32.56 | -1.54% | 29,466 | 96,093,537 |
| 2024-07-12 | 33.15 | 33.53 | 32.68 | 33.07 | -2.74% | 53,793 | 178,035,146 |
| 2024-07-11 | 34.09 | 34.29 | 33.43 | 34 | +1.67% | 65,691 | 222,782,179 |
| 2024-07-10 | 33.79 | 34.12 | 33.43 | 33.44 | -1.65% | 73,284 | 247,190,622 |
| 2024-07-09 | 31.73 | 34.23 | 31.73 | 34 | +7.12% | 102,297 | 340,046,257 |
| 2024-07-08 | 32.01 | 32.8 | 31.67 | 31.74 | -1.92% | 40,596 | 131,161,178 |
| 2024-07-05 | 31.91 | 32.5 | 30.83 | 32.36 | +0.15% | 53,540 | 169,946,898 |
| 2024-07-04 | 32.52 | 33.03 | 32.3 | 32.31 | -0.09% | 40,635 | 132,537,926 |
| 2024-07-03 | 33.32 | 33.32 | 32.18 | 32.34 | -3.58% | 44,263 | 144,218,745 |
| 2024-07-02 | 33.81 | 34.15 | 33.41 | 33.54 | -1.44% | 45,970 | 154,681,622 |
| 2024-07-01 | 32.96 | 34.19 | 32.7 | 34.03 | +2.44% | 68,870 | 231,973,517 |
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：