股票概览
35.49
+2.28%
+0.79
34.72
开盘价
35.58
最高价
34.2
最低价
33,710
成交量
数据更新至: 2024-07-31
技术指标
35.55
MA5 (5日均线)
36.31
MA10 (10日均线)
37.01
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 | 34.72 | 35.58 | 34.2 | 35.49 | +2.28% | 33,710 | 118,200,544 |
| 2024-07-30 | 35.51 | 35.51 | 34.53 | 34.7 | -2.75% | 39,112 | 136,470,249 |
| 2024-07-29 | 35.76 | 35.8 | 35.27 | 35.68 | -0.28% | 22,981 | 81,745,713 |
| 2024-07-26 | 36.08 | 36.28 | 35.2 | 35.78 | -0.91% | 38,727 | 138,175,294 |
| 2024-07-25 | 36.72 | 36.9 | 35.93 | 36.11 | -1.88% | 32,408 | 117,364,518 |
| 2024-07-24 | 37.57 | 37.88 | 36.63 | 36.8 | -2% | 36,432 | 134,978,544 |
| 2024-07-23 | 37 | 38.28 | 36.9 | 37.55 | +1.35% | 42,890 | 161,467,108 |
| 2024-07-22 | 36.77 | 37.37 | 36.43 | 37.05 | +1.28% | 43,332 | 160,198,011 |
| 2024-07-19 | 36.96 | 37.23 | 36.53 | 36.58 | -2.06% | 28,319 | 104,152,816 |
| 2024-07-18 | 36.68 | 37.56 | 36 | 37.35 | +1.8% | 33,149 | 123,036,217 |
| 2024-07-17 | 37.83 | 37.87 | 36.69 | 36.69 | -2.96% | 43,448 | 161,255,886 |
| 2024-07-16 | 38.15 | 38.88 | 37.5 | 37.81 | -1.33% | 32,330 | 122,430,540 |
| 2024-07-15 | 37.73 | 38.4 | 37.55 | 38.32 | +0.34% | 29,622 | 112,554,892 |
| 2024-07-12 | 38.88 | 38.88 | 37.64 | 38.19 | -1.16% | 29,551 | 112,805,624 |
| 2024-07-11 | 38 | 38.88 | 37.09 | 38.64 | +0.36% | 49,959 | 189,685,969 |
| 2024-07-10 | 37.41 | 38.68 | 37.26 | 38.5 | +2.45% | 48,127 | 183,798,506 |
| 2024-07-09 | 37 | 37.69 | 36.81 | 37.58 | +0.45% | 32,880 | 122,947,583 |
| 2024-07-08 | 37.09 | 37.88 | 36.98 | 37.41 | +1.03% | 38,289 | 143,447,815 |
| 2024-07-05 | 36.85 | 37.1 | 36.21 | 37.03 | +0.43% | 33,640 | 123,274,886 |
| 2024-07-04 | 36.83 | 37.47 | 36.65 | 36.87 | -0.32% | 38,045 | 140,748,748 |
| 2024-07-03 | 35.73 | 37.22 | 35.66 | 36.99 | +3.15% | 51,645 | 189,221,563 |
| 2024-07-02 | 36.05 | 36.13 | 35.48 | 35.86 | -0.31% | 35,107 | 125,789,629 |
| 2024-07-01 | 34.75 | 35.98 | 34.74 | 35.97 | +3.54% | 50,875 | 180,831,900 |
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：