股票概览
32.34
+4.9%
+1.51
30.7
开盘价
32.39
最高价
30.52
最低价
64,416
成交量
数据更新至: 2024-07-31
技术指标
30.69
MA5 (5日均线)
31.22
MA10 (10日均线)
32.28
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 | 30.7 | 32.39 | 30.52 | 32.34 | +4.9% | 64,416 | 205,054,574 |
| 2024-07-30 | 30.01 | 30.86 | 29.65 | 30.83 | +2.39% | 37,080 | 112,557,841 |
| 2024-07-29 | 30.75 | 30.8 | 29.91 | 30.11 | -1.89% | 32,594 | 98,494,713 |
| 2024-07-26 | 29.46 | 31.68 | 29.46 | 30.69 | +4.18% | 56,935 | 175,310,141 |
| 2024-07-25 | 29.62 | 29.9 | 29.1 | 29.46 | -0.51% | 32,826 | 96,456,631 |
| 2024-07-24 | 31.06 | 31.31 | 29.54 | 29.61 | -5.55% | 57,249 | 172,935,597 |
| 2024-07-23 | 32.3 | 32.7 | 31.35 | 31.35 | -3.51% | 43,984 | 140,237,665 |
| 2024-07-22 | 32.3 | 32.95 | 32.26 | 32.49 | +0.59% | 35,313 | 115,126,454 |
| 2024-07-19 | 32.88 | 33.68 | 32.23 | 32.3 | -2.03% | 56,563 | 186,725,930 |
| 2024-07-18 | 32.91 | 33.07 | 32.08 | 32.97 | -0.78% | 53,514 | 174,454,809 |
| 2024-07-17 | 34.2 | 34.37 | 33.07 | 33.23 | -3.71% | 74,956 | 251,158,009 |
| 2024-07-16 | 34.89 | 35.08 | 33.77 | 34.51 | -1.09% | 80,381 | 275,364,504 |
| 2024-07-15 | 36.11 | 36.28 | 34.75 | 34.89 | -3.38% | 73,829 | 259,947,272 |
| 2024-07-12 | 35.04 | 36.91 | 34.68 | 36.11 | +2.01% | 88,238 | 315,096,816 |
| 2024-07-11 | 35 | 36.16 | 34.03 | 35.4 | +3.12% | 113,406 | 400,782,076 |
| 2024-07-10 | 32.58 | 34.33 | 31.32 | 34.33 | +10% | 81,696 | 274,635,495 |
| 2024-07-09 | 30 | 31.68 | 29.99 | 31.21 | +3.28% | 42,557 | 131,561,296 |
| 2024-07-08 | 30.99 | 31.15 | 30.09 | 30.22 | -3.76% | 31,896 | 97,151,688 |
| 2024-07-05 | 31.73 | 32.15 | 30.75 | 31.4 | -2.58% | 42,257 | 132,257,956 |
| 2024-07-04 | 30.83 | 32.66 | 30.83 | 32.23 | +4.71% | 71,053 | 227,169,827 |
| 2024-07-03 | 30.87 | 31.77 | 30.77 | 30.78 | +0.1% | 32,967 | 102,976,722 |
| 2024-07-02 | 31.6 | 31.79 | 30.6 | 30.75 | -2.69% | 32,832 | 102,159,361 |
| 2024-07-01 | 31.7 | 31.77 | 30.8 | 31.6 | +0.32% | 24,755 | 77,321,804 |
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：