股票概览
33.07
+5.35%
+1.68
31.45
开盘价
33.28
最高价
31.23
最低价
52,758
成交量
数据更新至: 2024-07-31
技术指标
32.24
MA5 (5日均线)
32.99
MA10 (10日均线)
32.85
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 | 31.45 | 33.28 | 31.23 | 33.07 | +5.35% | 52,758 | 171,284,811 |
| 2024-07-30 | 31.86 | 31.86 | 30.92 | 31.39 | -1.13% | 35,772 | 111,997,010 |
| 2024-07-29 | 32.76 | 32.8 | 31.68 | 31.75 | -2.96% | 47,349 | 151,959,638 |
| 2024-07-26 | 32.3 | 33.36 | 32.28 | 32.72 | +1.43% | 38,705 | 126,723,974 |
| 2024-07-25 | 32.44 | 32.73 | 32.15 | 32.26 | -1.22% | 40,504 | 131,193,735 |
| 2024-07-24 | 33.18 | 33.71 | 32.6 | 32.66 | -1.92% | 44,408 | 146,861,011 |
| 2024-07-23 | 34.89 | 34.89 | 33.27 | 33.3 | -4.28% | 66,181 | 223,900,086 |
| 2024-07-22 | 34.2 | 34.99 | 34 | 34.79 | +1.78% | 51,477 | 178,562,827 |
| 2024-07-19 | 33.66 | 34.25 | 33.66 | 34.18 | +1.18% | 46,549 | 158,493,604 |
| 2024-07-18 | 33.35 | 33.88 | 33.23 | 33.78 | +1.11% | 36,181 | 121,742,030 |
| 2024-07-17 | 33 | 33.54 | 32.46 | 33.41 | +0.72% | 40,139 | 133,065,872 |
| 2024-07-16 | 33 | 33.6 | 32.97 | 33.17 | +0.21% | 35,691 | 118,631,880 |
| 2024-07-15 | 32 | 33.51 | 31.92 | 33.1 | +2.76% | 50,015 | 164,635,509 |
| 2024-07-12 | 32.5 | 32.5 | 31.89 | 32.21 | -3.56% | 43,028 | 138,781,603 |
| 2024-07-11 | 33.09 | 33.45 | 32.85 | 33.4 | +1.95% | 53,725 | 178,281,844 |
| 2024-07-10 | 33.16 | 33.16 | 32.44 | 32.76 | -0.73% | 44,603 | 146,093,848 |
| 2024-07-09 | 32 | 33.07 | 31.87 | 33 | +2.87% | 58,714 | 191,805,275 |
| 2024-07-08 | 32.73 | 32.75 | 32.02 | 32.08 | -1.75% | 40,134 | 129,497,707 |
| 2024-07-05 | 31.43 | 32.95 | 31.33 | 32.65 | +3.98% | 53,348 | 171,645,942 |
| 2024-07-04 | 31.98 | 32.13 | 31.19 | 31.4 | -1.57% | 40,536 | 127,758,058 |
| 2024-07-03 | 32.51 | 32.6 | 31.67 | 31.9 | -2.03% | 38,011 | 121,599,676 |
| 2024-07-02 | 32.92 | 33.28 | 32.34 | 32.56 | -1.69% | 36,352 | 118,957,920 |
| 2024-07-01 | 32.07 | 33.2 | 32.05 | 33.12 | +2.25% | 44,964 | 146,671,803 |
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：