股票概览
40.71
+4.22%
+1.65
39.02
开盘价
41
最高价
38.5
最低价
139,637
成交量
数据更新至: 2024-07-31
技术指标
38.27
MA5 (5日均线)
37.10
MA10 (10日均线)
35.49
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 | 39.02 | 41 | 38.5 | 40.71 | +4.22% | 139,637 | 555,455,542 |
| 2024-07-30 | 38.88 | 40 | 38.4 | 39.06 | -0.33% | 119,272 | 467,383,093 |
| 2024-07-29 | 37.42 | 40.36 | 36.83 | 39.19 | +5.43% | 168,581 | 649,841,448 |
| 2024-07-26 | 35.22 | 37.25 | 34.95 | 37.17 | +5.57% | 108,006 | 395,832,960 |
| 2024-07-25 | 34.95 | 35.61 | 34.49 | 35.21 | +0.74% | 43,523 | 153,043,191 |
| 2024-07-24 | 34.9 | 35.95 | 34.81 | 34.95 | -0.26% | 52,333 | 185,264,367 |
| 2024-07-23 | 36.28 | 36.37 | 35.04 | 35.04 | -3.39% | 48,389 | 172,410,737 |
| 2024-07-22 | 36.26 | 36.93 | 35.9 | 36.27 | -1.01% | 60,735 | 221,073,655 |
| 2024-07-19 | 36.5 | 37.27 | 36.31 | 36.64 | -0.41% | 75,600 | 277,626,747 |
| 2024-07-18 | 34.86 | 36.87 | 34.61 | 36.79 | +4.22% | 97,295 | 351,357,697 |
| 2024-07-17 | 35.65 | 36.17 | 35.28 | 35.3 | -1.56% | 58,765 | 209,694,099 |
| 2024-07-16 | 33.7 | 35.94 | 33.5 | 35.86 | +5.75% | 81,471 | 285,695,385 |
| 2024-07-15 | 34.4 | 35.3 | 33.8 | 33.91 | -1.94% | 45,184 | 156,045,655 |
| 2024-07-12 | 34.13 | 34.98 | 33.7 | 34.58 | +1.38% | 53,409 | 183,497,675 |
| 2024-07-11 | 33.75 | 34.32 | 33.3 | 34.11 | +2.74% | 54,235 | 183,930,594 |
| 2024-07-10 | 33.01 | 33.49 | 32.6 | 33.2 | +0.24% | 42,925 | 142,021,780 |
| 2024-07-09 | 31.89 | 33.33 | 31.4 | 33.12 | +3.4% | 47,211 | 153,869,523 |
| 2024-07-08 | 33.36 | 33.56 | 31.74 | 32.03 | -4.02% | 47,457 | 153,772,288 |
| 2024-07-05 | 33.28 | 33.62 | 32.17 | 33.37 | -0.03% | 39,775 | 131,570,933 |
| 2024-07-04 | 33.9 | 34.52 | 33.15 | 33.38 | -1.18% | 49,563 | 167,507,630 |
| 2024-07-03 | 33.73 | 34.1 | 33.2 | 33.78 | -0.91% | 48,494 | 163,036,018 |
| 2024-07-02 | 33.24 | 34.87 | 33.18 | 34.09 | +2.28% | 84,232 | 287,226,633 |
| 2024-07-01 | 34.1 | 34.2 | 32.9 | 33.33 | -2.26% | 98,873 | 330,535,658 |
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：