股票概览
32.26
+1.83%
+0.58
30.8
开盘价
32.78
最高价
30.53
最低价
165,853
成交量
数据更新至: 2024-07-31
技术指标
29.94
MA5 (5日均线)
30.70
MA10 (10日均线)
32.23
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 | 30.8 | 32.78 | 30.53 | 32.26 | +1.83% | 165,853 | 527,069,003 |
| 2024-07-30 | 29.27 | 31.68 | 28.27 | 31.68 | +10% | 141,330 | 428,055,395 |
| 2024-07-29 | 28.65 | 29.39 | 28.38 | 28.8 | -0.55% | 59,860 | 172,185,616 |
| 2024-07-26 | 27.96 | 29.19 | 27.54 | 28.96 | +3.47% | 80,476 | 230,219,887 |
| 2024-07-25 | 28.9 | 29.44 | 27.9 | 27.99 | -7.47% | 101,579 | 289,300,555 |
| 2024-07-24 | 30 | 31.39 | 29.35 | 30.25 | -0.17% | 84,272 | 257,692,131 |
| 2024-07-23 | 32.8 | 32.97 | 30.11 | 30.3 | -6.51% | 107,559 | 334,483,390 |
| 2024-07-22 | 32 | 33.2 | 31.5 | 32.41 | +1.44% | 97,872 | 316,567,267 |
| 2024-07-19 | 32.15 | 32.8 | 31.75 | 31.95 | -1.24% | 68,149 | 219,970,836 |
| 2024-07-18 | 32.6 | 32.68 | 30.77 | 32.35 | -3.49% | 115,040 | 364,976,289 |
| 2024-07-17 | 36.61 | 36.94 | 33.5 | 33.52 | -9.31% | 117,628 | 409,124,079 |
| 2024-07-16 | 36.5 | 37.15 | 35.66 | 36.96 | +0.16% | 105,617 | 385,700,010 |
| 2024-07-15 | 37.69 | 38.17 | 36.3 | 36.9 | -2.15% | 110,850 | 412,243,202 |
| 2024-07-12 | 36 | 37.76 | 35.95 | 37.71 | +4.9% | 190,679 | 705,716,516 |
| 2024-07-11 | 35.95 | 35.95 | 35.95 | 35.95 | +10.01% | 35,072 | 126,083,229 |
| 2024-07-10 | 32.91 | 33.05 | 31.88 | 32.68 | +0.31% | 104,434 | 338,123,323 |
| 2024-07-09 | 29.62 | 32.58 | 29.23 | 32.58 | +9.99% | 113,632 | 353,916,097 |
| 2024-07-08 | 30.77 | 31.05 | 29.3 | 29.62 | -3.77% | 61,056 | 183,938,562 |
| 2024-07-05 | 31.1 | 31.26 | 30.11 | 30.78 | -0.71% | 63,199 | 193,139,448 |
| 2024-07-04 | 30.94 | 31.77 | 30.53 | 31 | +0.68% | 61,591 | 191,322,403 |
| 2024-07-03 | 30.88 | 31.4 | 30.02 | 30.79 | -0.48% | 48,859 | 150,248,675 |
| 2024-07-02 | 32.1 | 32.29 | 30.6 | 30.94 | -3.97% | 51,638 | 161,978,237 |
| 2024-07-01 | 31.33 | 32.58 | 31.1 | 32.22 | +2.06% | 65,869 | 209,950,739 |
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：