股票概览
35.05
+2.88%
+0.98
34
开盘价
35.09
最高价
33.74
最低价
17,141
成交量
数据更新至: 2024-07-31
技术指标
34.19
MA5 (5日均线)
34.23
MA10 (10日均线)
34.51
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 | 34 | 35.09 | 33.74 | 35.05 | +2.88% | 17,141 | 59,544,897 |
| 2024-07-30 | 33.55 | 34.42 | 33.03 | 34.07 | +0.98% | 11,990 | 40,569,044 |
| 2024-07-29 | 34.08 | 34.68 | 33.7 | 33.74 | -1.29% | 11,953 | 40,868,847 |
| 2024-07-26 | 33.67 | 34.68 | 33.52 | 34.18 | +0.86% | 13,262 | 45,199,704 |
| 2024-07-25 | 33.7 | 34.12 | 33.2 | 33.89 | +0.71% | 12,661 | 42,651,782 |
| 2024-07-24 | 34.01 | 34.55 | 33.53 | 33.65 | -2.46% | 13,875 | 47,053,830 |
| 2024-07-23 | 34.44 | 35.16 | 34.21 | 34.5 | -0.55% | 21,280 | 73,929,610 |
| 2024-07-22 | 34.8 | 35.66 | 34.49 | 34.69 | -2.77% | 27,206 | 94,984,085 |
| 2024-07-19 | 32.75 | 36.18 | 32.61 | 35.68 | +8.48% | 42,361 | 148,574,304 |
| 2024-07-18 | 32.93 | 33.16 | 31.94 | 32.89 | -0.63% | 13,264 | 43,104,173 |
| 2024-07-17 | 34.25 | 34.25 | 33.1 | 33.1 | -3.58% | 12,696 | 42,584,990 |
| 2024-07-16 | 34.4 | 34.58 | 33.35 | 34.33 | -0.87% | 14,099 | 47,966,085 |
| 2024-07-15 | 34.42 | 35.06 | 34.31 | 34.63 | +0.17% | 11,391 | 39,431,374 |
| 2024-07-12 | 34.95 | 35.19 | 34.45 | 34.57 | -1.48% | 12,354 | 42,872,645 |
| 2024-07-11 | 34.8 | 35.19 | 34.37 | 35.09 | +3.02% | 18,918 | 65,977,422 |
| 2024-07-10 | 34.78 | 35.05 | 34.02 | 34.06 | -4.49% | 21,200 | 72,909,977 |
| 2024-07-09 | 34.58 | 35.79 | 34.4 | 35.66 | +2.97% | 14,667 | 51,684,903 |
| 2024-07-08 | 35.57 | 36.1 | 34.58 | 34.63 | -3.08% | 10,035 | 35,544,397 |
| 2024-07-05 | 35.86 | 36.1 | 35.09 | 35.73 | -0.97% | 11,694 | 41,567,983 |
| 2024-07-04 | 37.38 | 37.81 | 36.08 | 36.08 | -3.22% | 13,457 | 49,569,624 |
| 2024-07-03 | 38.1 | 38.2 | 36.78 | 37.28 | -2.38% | 15,168 | 56,718,077 |
| 2024-07-02 | 39.01 | 39.17 | 38.08 | 38.19 | -2.53% | 12,443 | 48,108,684 |
| 2024-07-01 | 40.4 | 40.4 | 38.6 | 39.18 | -1.51% | 15,473 | 60,523,029 |
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：