股票概览
34.99
-3.61%
-1.31
36.3
开盘价
36.49
最高价
34.34
最低价
165,768
成交量
数据更新至: 2024-07-31
技术指标
33.29
MA5 (5日均线)
32.28
MA10 (10日均线)
34.64
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 | 36.3 | 36.49 | 34.34 | 34.99 | -3.61% | 165,768 | 584,449,894 |
| 2024-07-30 | 32.35 | 36.3 | 32.35 | 36.3 | +10% | 158,362 | 558,144,534 |
| 2024-07-29 | 31.46 | 34.15 | 30.95 | 33 | +4.93% | 126,146 | 412,971,575 |
| 2024-07-26 | 30.69 | 31.75 | 30.56 | 31.45 | +2.44% | 82,004 | 256,534,322 |
| 2024-07-25 | 30.91 | 31.48 | 29.9 | 30.7 | -2.14% | 73,915 | 227,278,565 |
| 2024-07-24 | 30.11 | 31.55 | 29.77 | 31.37 | +2.35% | 80,882 | 249,778,971 |
| 2024-07-23 | 31.05 | 31.71 | 30.57 | 30.65 | -1.76% | 77,094 | 241,183,758 |
| 2024-07-22 | 31.19 | 31.48 | 30.88 | 31.2 | +0.03% | 50,147 | 156,399,484 |
| 2024-07-19 | 30.94 | 31.48 | 30.7 | 31.19 | -2.26% | 74,239 | 230,891,186 |
| 2024-07-18 | 31.69 | 32.4 | 31.23 | 31.91 | +1.37% | 97,101 | 308,675,947 |
| 2024-07-17 | 31.2 | 31.5 | 30.7 | 31.48 | -0.38% | 69,438 | 215,791,501 |
| 2024-07-16 | 31.75 | 32.13 | 31.25 | 31.6 | +0.32% | 72,054 | 228,481,693 |
| 2024-07-15 | 32.57 | 32.82 | 31.14 | 31.5 | -4.11% | 81,018 | 256,859,772 |
| 2024-07-12 | 32.8 | 33.85 | 32.73 | 32.85 | -2.58% | 103,695 | 344,078,085 |
| 2024-07-11 | 33.96 | 34.9 | 33.62 | 33.72 | +0.66% | 135,060 | 460,885,252 |
| 2024-07-10 | 35.29 | 35.46 | 33.36 | 33.5 | -9.21% | 148,010 | 508,815,836 |
| 2024-07-09 | 38.96 | 39.98 | 35.56 | 36.9 | -8.89% | 169,104 | 634,301,309 |
| 2024-07-08 | 41 | 45.5 | 39.81 | 40.5 | -7% | 161,630 | 687,216,570 |
| 2024-07-05 | 51.2 | 54.99 | 43.25 | 43.55 | -20.09% | 196,381 | 945,379,549 |
| 2024-07-04 | 38.94 | 60 | 37.82 | 54.5 | +32.31% | 231,021 | 1,090,434,255 |
| 2024-07-03 | 40.06 | 50 | 38 | 41.19 | +100.34% | 218,452 | 929,089,511 |
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：