股票概览
32.47
+2.17%
+0.69
31.7
开盘价
32.65
最高价
31.6
最低价
4,922
成交量
数据更新至: 2024-07-31
技术指标
33.22
MA5 (5日均线)
33.82
MA10 (10日均线)
33.40
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 | 31.7 | 32.65 | 31.6 | 32.47 | +2.17% | 4,922 | 15,890,246 |
| 2024-07-30 | 32.3 | 32.35 | 31.65 | 31.78 | -2.46% | 7,595 | 24,248,139 |
| 2024-07-29 | 33.81 | 33.81 | 32.52 | 32.58 | -3.67% | 8,438 | 27,797,290 |
| 2024-07-26 | 35.16 | 35.18 | 33.61 | 33.82 | -4.65% | 10,449 | 35,696,182 |
| 2024-07-25 | 36.72 | 37.61 | 34.64 | 35.47 | -1.36% | 32,787 | 118,516,845 |
| 2024-07-24 | 35.01 | 36.27 | 34.64 | 35.96 | +1.58% | 8,356 | 29,707,458 |
| 2024-07-23 | 34.31 | 35.8 | 34.11 | 35.4 | +2.19% | 5,625 | 19,487,413 |
| 2024-07-22 | 33.41 | 34.79 | 33.09 | 34.64 | +4.15% | 7,281 | 24,767,188 |
| 2024-07-19 | 32.6 | 33.3 | 32.6 | 33.26 | +1.31% | 2,114 | 6,985,073 |
| 2024-07-18 | 32.85 | 32.97 | 32 | 32.83 | -0.52% | 1,649 | 5,349,340 |
| 2024-07-17 | 32.9 | 33.22 | 32.66 | 33 | 0% | 1,129 | 3,713,394 |
| 2024-07-16 | 32.67 | 33.13 | 32.5 | 33 | +0.15% | 1,442 | 4,728,506 |
| 2024-07-15 | 33.32 | 33.4 | 32.58 | 32.95 | -1.05% | 1,886 | 6,190,004 |
| 2024-07-12 | 33.53 | 33.85 | 32.81 | 33.3 | -0.48% | 3,509 | 11,689,046 |
| 2024-07-11 | 33.1 | 33.59 | 32.67 | 33.46 | +2.42% | 3,954 | 13,149,723 |
| 2024-07-10 | 32.4 | 32.98 | 32.4 | 32.67 | -0.94% | 2,221 | 7,270,709 |
| 2024-07-09 | 32.62 | 33.19 | 31.62 | 32.98 | +0.24% | 5,084 | 16,528,359 |
| 2024-07-08 | 32.85 | 33.1 | 32.07 | 32.9 | +0.15% | 3,354 | 10,945,683 |
| 2024-07-05 | 32.68 | 32.98 | 32.18 | 32.85 | +0.46% | 2,365 | 7,728,845 |
| 2024-07-04 | 33.9 | 33.9 | 31.94 | 32.7 | -2.15% | 5,757 | 18,786,925 |
| 2024-07-03 | 32.4 | 33.47 | 32.4 | 33.42 | +2.77% | 5,680 | 18,781,280 |
| 2024-07-02 | 32.3 | 32.53 | 31.92 | 32.52 | +1.43% | 4,493 | 14,468,592 |
| 2024-07-01 | 31.19 | 32.24 | 31.17 | 32.06 | +1.97% | 2,405 | 7,637,880 |
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：