股票概览
32.14
+1.07%
+0.34
31.71
开盘价
32.2
最高价
31.55
最低价
90,179
成交量
数据更新至: 2024-07-31
技术指标
31.77
MA5 (5日均线)
31.68
MA10 (10日均线)
31.11
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 | 31.71 | 32.2 | 31.55 | 32.14 | +1.07% | 90,179 | 287,513,854 |
| 2024-07-30 | 31.55 | 31.96 | 31.13 | 31.8 | +0.63% | 41,088 | 129,491,334 |
| 2024-07-29 | 31.68 | 32.12 | 31.4 | 31.6 | -1.19% | 52,074 | 164,570,273 |
| 2024-07-26 | 31.12 | 32.02 | 30.53 | 31.98 | +2.14% | 71,759 | 224,114,219 |
| 2024-07-25 | 31.6 | 31.6 | 30.52 | 31.31 | -1.48% | 67,331 | 208,677,783 |
| 2024-07-24 | 31.1 | 31.78 | 31.02 | 31.78 | +1.6% | 69,665 | 219,413,150 |
| 2024-07-23 | 31.85 | 31.93 | 31.21 | 31.28 | -2.25% | 59,505 | 187,425,063 |
| 2024-07-22 | 32.3 | 32.45 | 31.46 | 32 | +0.38% | 83,781 | 267,346,144 |
| 2024-07-19 | 30.9 | 32.07 | 30.81 | 31.88 | +2.61% | 82,643 | 262,189,468 |
| 2024-07-18 | 30.82 | 31.18 | 30.31 | 31.07 | +0.88% | 51,478 | 158,615,467 |
| 2024-07-17 | 30.51 | 31.12 | 30.34 | 30.8 | +0.49% | 71,050 | 218,536,051 |
| 2024-07-16 | 29.92 | 30.72 | 29.7 | 30.65 | +2.13% | 77,931 | 235,683,410 |
| 2024-07-15 | 30.6 | 30.61 | 29.91 | 30.01 | -2.31% | 45,074 | 135,563,209 |
| 2024-07-12 | 31.09 | 31.26 | 30.43 | 30.72 | -1.85% | 72,933 | 223,508,056 |
| 2024-07-11 | 30.34 | 31.31 | 29.96 | 31.3 | +4.33% | 85,950 | 265,217,425 |
| 2024-07-10 | 29.84 | 30.15 | 29.54 | 30 | 0% | 48,523 | 144,940,906 |
| 2024-07-09 | 30.11 | 30.35 | 29.68 | 30 | -1.48% | 95,226 | 285,405,466 |
| 2024-07-08 | 30.83 | 30.98 | 30.11 | 30.45 | -1.65% | 67,658 | 205,543,202 |
| 2024-07-05 | 30.5 | 31.17 | 30.22 | 30.96 | +1.84% | 74,318 | 228,422,052 |
| 2024-07-04 | 30.71 | 30.99 | 30.36 | 30.4 | -1.36% | 52,160 | 159,594,107 |
| 2024-07-03 | 31 | 31.13 | 29.42 | 30.82 | -1.75% | 115,461 | 352,654,221 |
| 2024-07-02 | 32.18 | 32.29 | 31.21 | 31.37 | -1.75% | 49,457 | 156,926,362 |
| 2024-07-01 | 31.92 | 32.13 | 31.16 | 31.93 | 0% | 60,868 | 192,798,547 |
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：