股票概览
37.53
+3.53%
+1.28
36
开盘价
37.58
最高价
36
最低价
61,353
成交量
数据更新至: 2024-07-31
技术指标
36.35
MA5 (5日均线)
36.51
MA10 (10日均线)
36.48
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 | 36 | 37.58 | 36 | 37.53 | +3.53% | 61,353 | 227,829,415 |
| 2024-07-30 | 36 | 36.58 | 35.53 | 36.25 | -0.44% | 36,704 | 132,239,040 |
| 2024-07-29 | 36.8 | 38.16 | 36.36 | 36.41 | +1.59% | 64,478 | 239,347,154 |
| 2024-07-26 | 35.72 | 36.39 | 35.51 | 35.84 | +0.28% | 23,805 | 85,174,199 |
| 2024-07-25 | 35.6 | 36.44 | 35.4 | 35.74 | +0.65% | 20,326 | 73,094,252 |
| 2024-07-24 | 35.94 | 36.12 | 35.32 | 35.51 | -1.31% | 18,543 | 66,037,527 |
| 2024-07-23 | 37.01 | 37.01 | 35.97 | 35.98 | -2.91% | 22,230 | 80,962,020 |
| 2024-07-22 | 37.54 | 37.67 | 36.8 | 37.06 | -1.28% | 24,692 | 91,681,367 |
| 2024-07-19 | 37.02 | 37.56 | 36.73 | 37.54 | +0.86% | 27,562 | 102,765,246 |
| 2024-07-18 | 37.07 | 37.64 | 36.82 | 37.22 | -0.03% | 25,468 | 94,800,753 |
| 2024-07-17 | 36.56 | 37.49 | 36.32 | 37.23 | +1.22% | 26,610 | 98,587,261 |
| 2024-07-16 | 37.01 | 37.18 | 36.41 | 36.78 | -0.92% | 23,021 | 84,610,610 |
| 2024-07-15 | 37 | 37.48 | 36.98 | 37.12 | -0.46% | 15,874 | 59,065,434 |
| 2024-07-12 | 37.24 | 37.49 | 36.95 | 37.29 | +0.4% | 23,600 | 87,876,548 |
| 2024-07-11 | 36.16 | 37.44 | 36.16 | 37.14 | +3.95% | 36,542 | 135,043,594 |
| 2024-07-10 | 35.15 | 36.4 | 35.12 | 35.73 | +0.62% | 22,495 | 80,817,566 |
| 2024-07-09 | 34.84 | 35.66 | 34.44 | 35.51 | +1.92% | 29,482 | 103,114,320 |
| 2024-07-08 | 36.08 | 36.25 | 34.7 | 34.84 | -3.86% | 34,475 | 121,563,531 |
| 2024-07-05 | 36.61 | 36.88 | 35.79 | 36.24 | -1.15% | 25,738 | 93,059,151 |
| 2024-07-04 | 38.16 | 38.45 | 36.6 | 36.66 | -3.93% | 33,185 | 123,575,159 |
| 2024-07-03 | 38.41 | 38.8 | 38.01 | 38.16 | -0.88% | 20,142 | 77,232,332 |
| 2024-07-02 | 37.54 | 38.68 | 37.35 | 38.5 | +2.34% | 33,676 | 128,933,493 |
| 2024-07-01 | 37.59 | 37.86 | 36.97 | 37.62 | -0.03% | 21,479 | 80,217,661 |
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：