股票概览
33.58
+9.99%
+3.05
30.54
开盘价
33.58
最高价
30.45
最低价
57,154
成交量
数据更新至: 2024-07-31
技术指标
31.04
MA5 (5日均线)
30.02
MA10 (10日均线)
29.11
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 | 30.54 | 33.58 | 30.45 | 33.58 | +9.99% | 57,154 | 187,721,898 |
| 2024-07-30 | 29.99 | 30.75 | 29.64 | 30.53 | +0.39% | 26,809 | 81,306,765 |
| 2024-07-29 | 30.23 | 31.27 | 29.79 | 30.41 | +0.07% | 34,446 | 105,493,421 |
| 2024-07-26 | 30.35 | 30.46 | 29.7 | 30.39 | +0.4% | 29,739 | 89,662,354 |
| 2024-07-25 | 29.1 | 30.8 | 29.06 | 30.27 | +2.37% | 42,961 | 129,633,698 |
| 2024-07-24 | 28 | 29.96 | 27.6 | 29.57 | +3.83% | 39,344 | 114,136,140 |
| 2024-07-23 | 29.27 | 29.69 | 28.39 | 28.48 | -2.5% | 19,498 | 56,669,104 |
| 2024-07-22 | 28.95 | 29.5 | 28.89 | 29.21 | +0.76% | 16,634 | 48,634,872 |
| 2024-07-19 | 28.41 | 29.23 | 28.35 | 28.99 | +0.76% | 25,002 | 72,186,853 |
| 2024-07-18 | 28.5 | 28.99 | 28.03 | 28.77 | -2.14% | 34,408 | 98,106,220 |
| 2024-07-17 | 27.49 | 30.24 | 27.04 | 29.4 | +6.95% | 43,922 | 127,402,097 |
| 2024-07-16 | 27.33 | 27.64 | 27.07 | 27.49 | +0.59% | 9,145 | 25,036,540 |
| 2024-07-15 | 27.96 | 28.15 | 27.19 | 27.33 | -2.84% | 14,545 | 39,986,868 |
| 2024-07-12 | 28.24 | 28.49 | 27.86 | 28.13 | -0.99% | 12,594 | 35,492,651 |
| 2024-07-11 | 28.5 | 28.83 | 28.25 | 28.41 | +2.08% | 14,815 | 42,197,977 |
| 2024-07-10 | 28 | 28.17 | 27.69 | 27.83 | -0.89% | 8,691 | 24,275,317 |
| 2024-07-09 | 27.62 | 28.08 | 26.91 | 28.08 | +1.63% | 15,135 | 41,684,159 |
| 2024-07-08 | 28.7 | 28.7 | 27.45 | 27.63 | -3.9% | 12,461 | 34,679,250 |
| 2024-07-05 | 29 | 29 | 28.06 | 28.75 | -0.45% | 10,364 | 29,460,144 |
| 2024-07-04 | 29.4 | 30.19 | 28.88 | 28.88 | -0.69% | 11,931 | 35,047,178 |
| 2024-07-03 | 29.71 | 29.82 | 29.01 | 29.08 | -1.99% | 7,291 | 21,347,969 |
| 2024-07-02 | 29.94 | 29.95 | 29.51 | 29.67 | -0.97% | 7,355 | 21,861,493 |
| 2024-07-01 | 30.18 | 30.23 | 29.22 | 29.96 | -0.93% | 13,184 | 39,111,121 |
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：