股票概览
32.44
+4.48%
+1.39
31.05
开盘价
33.8
最高价
30.87
最低价
79,542
成交量
数据更新至: 2024-07-31
技术指标
31.04
MA5 (5日均线)
30.97
MA10 (10日均线)
29.92
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 | 31.05 | 33.8 | 30.87 | 32.44 | +4.48% | 79,542 | 260,253,254 |
| 2024-07-30 | 30.68 | 31.31 | 30.4 | 31.05 | +0.91% | 19,246 | 59,464,668 |
| 2024-07-29 | 30.5 | 31.1 | 30.3 | 30.77 | +0.52% | 20,082 | 61,690,709 |
| 2024-07-26 | 30.5 | 31.12 | 30.17 | 30.61 | +0.86% | 29,067 | 89,372,377 |
| 2024-07-25 | 29.9 | 30.57 | 29.73 | 30.35 | +0.46% | 26,259 | 79,570,045 |
| 2024-07-24 | 30 | 30.63 | 29.85 | 30.21 | +0.1% | 30,617 | 92,559,193 |
| 2024-07-23 | 31.8 | 31.8 | 30.06 | 30.18 | -5.57% | 51,721 | 159,644,498 |
| 2024-07-22 | 32.66 | 32.88 | 31.73 | 31.96 | -0.44% | 57,292 | 184,577,977 |
| 2024-07-19 | 29.88 | 32.2 | 29.69 | 32.1 | +6.82% | 61,865 | 194,081,566 |
| 2024-07-18 | 28.8 | 30.48 | 28.58 | 30.05 | +2.88% | 42,644 | 126,593,500 |
| 2024-07-17 | 29.31 | 29.68 | 28.67 | 29.21 | +0.97% | 31,471 | 91,742,802 |
| 2024-07-16 | 28.1 | 29.1 | 27.93 | 28.93 | +2.33% | 27,632 | 79,325,484 |
| 2024-07-15 | 28.32 | 28.32 | 27.97 | 28.27 | -0.67% | 15,501 | 43,637,910 |
| 2024-07-12 | 28.98 | 29.37 | 28.25 | 28.46 | -1.93% | 27,791 | 79,427,758 |
| 2024-07-11 | 28.71 | 29.58 | 28.22 | 29.02 | +2.98% | 45,938 | 132,961,169 |
| 2024-07-10 | 27.79 | 28.8 | 27.28 | 28.18 | +1.7% | 58,523 | 164,782,743 |
| 2024-07-09 | 28.5 | 28.74 | 27.2 | 27.71 | -2.87% | 80,213 | 222,446,264 |
| 2024-07-08 | 30 | 30 | 28.46 | 28.53 | -5.12% | 37,367 | 108,137,360 |
| 2024-07-05 | 30.08 | 30.38 | 29.76 | 30.07 | -0.56% | 24,982 | 75,129,045 |
| 2024-07-04 | 31.95 | 32.24 | 29.91 | 30.24 | -5.77% | 55,941 | 171,548,844 |
| 2024-07-03 | 32.9 | 33.05 | 31.96 | 32.09 | -3.75% | 34,745 | 112,393,780 |
| 2024-07-02 | 32.05 | 34.15 | 31.7 | 33.34 | +4.19% | 56,356 | 187,518,894 |
| 2024-07-01 | 32.06 | 32.2 | 31 | 32 | -0.22% | 30,924 | 97,965,162 |
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：