股票概览
32.91
+2.05%
+0.66
31.85
开盘价
34.97
最高价
31.45
最低价
94,837
成交量
数据更新至: 2024-07-31
技术指标
31.61
MA5 (5日均线)
30.30
MA10 (10日均线)
29.35
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 | 31.85 | 34.97 | 31.45 | 32.91 | +2.05% | 94,837 | 309,425,012 |
| 2024-07-30 | 30.27 | 32.45 | 29.75 | 32.25 | +5.36% | 79,006 | 246,997,498 |
| 2024-07-29 | 30.53 | 31.53 | 30.23 | 30.61 | -0.84% | 60,444 | 187,039,132 |
| 2024-07-26 | 30.81 | 31.14 | 30.2 | 30.87 | -1.75% | 68,564 | 210,229,535 |
| 2024-07-25 | 29.52 | 31.7 | 29.38 | 31.42 | +5.4% | 97,828 | 301,115,834 |
| 2024-07-24 | 28.65 | 30.5 | 28.34 | 29.81 | +5.04% | 69,433 | 206,846,945 |
| 2024-07-23 | 29.36 | 29.4 | 28.31 | 28.38 | -3.8% | 21,773 | 62,763,500 |
| 2024-07-22 | 29.33 | 29.5 | 28.76 | 29.5 | +0.79% | 26,943 | 78,530,183 |
| 2024-07-19 | 27.89 | 29.45 | 27.7 | 29.27 | +4.72% | 33,712 | 97,626,368 |
| 2024-07-18 | 28.3 | 28.33 | 27.01 | 27.95 | -2.27% | 26,834 | 73,953,017 |
| 2024-07-17 | 29.72 | 30.05 | 28.55 | 28.6 | -4.28% | 31,793 | 92,739,434 |
| 2024-07-16 | 28.3 | 29.99 | 28.3 | 29.88 | +4.4% | 46,123 | 135,829,435 |
| 2024-07-15 | 28.93 | 29.19 | 28.38 | 28.62 | -1.68% | 18,453 | 52,973,389 |
| 2024-07-12 | 29 | 29.56 | 28.79 | 29.11 | -0.34% | 26,476 | 77,245,787 |
| 2024-07-11 | 29 | 29.3 | 28.51 | 29.21 | +2.13% | 33,222 | 96,459,414 |
| 2024-07-10 | 28.4 | 29.2 | 28.32 | 28.6 | -0.87% | 31,489 | 90,470,029 |
| 2024-07-09 | 26.44 | 29.98 | 26.41 | 28.85 | +8.13% | 53,040 | 150,248,323 |
| 2024-07-08 | 27.08 | 27.34 | 26.56 | 26.68 | -2.45% | 16,198 | 43,536,714 |
| 2024-07-05 | 26.96 | 27.45 | 26.22 | 27.35 | +0.92% | 25,984 | 69,714,733 |
| 2024-07-04 | 28.36 | 28.43 | 27 | 27.1 | -6.81% | 35,558 | 98,408,260 |
| 2024-07-03 | 29.45 | 29.65 | 28.6 | 29.08 | -0.99% | 20,646 | 60,014,458 |
| 2024-07-02 | 29.9 | 29.98 | 29.2 | 29.37 | -2.26% | 25,595 | 75,497,175 |
| 2024-07-01 | 30 | 30.58 | 29.39 | 30.05 | -0.3% | 35,824 | 106,978,030 |
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：