股票概览
38.19
+4.12%
+1.51
36.6
开盘价
38.2
最高价
36.58
最低价
49,199
成交量
数据更新至: 2024-07-31
技术指标
37.01
MA5 (5日均线)
37.18
MA10 (10日均线)
37.23
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 | 36.6 | 38.2 | 36.58 | 38.19 | +4.12% | 49,199 | 185,160,280 |
| 2024-07-30 | 36.36 | 36.72 | 35.95 | 36.68 | +0.19% | 24,240 | 88,021,812 |
| 2024-07-29 | 37 | 37.24 | 36.6 | 36.61 | -1.21% | 19,808 | 73,002,311 |
| 2024-07-26 | 36.55 | 37.25 | 36.49 | 37.06 | +1.48% | 18,335 | 67,718,388 |
| 2024-07-25 | 36.24 | 36.72 | 36.03 | 36.52 | +0.72% | 19,544 | 71,255,750 |
| 2024-07-24 | 36.55 | 36.85 | 36.16 | 36.26 | -0.77% | 22,535 | 82,250,346 |
| 2024-07-23 | 37.61 | 37.63 | 36.54 | 36.54 | -3.18% | 35,613 | 131,737,359 |
| 2024-07-22 | 38.1 | 38.31 | 37.38 | 37.74 | -1.49% | 43,687 | 165,096,449 |
| 2024-07-19 | 37.7 | 38.34 | 37.38 | 38.31 | +1.16% | 35,169 | 133,952,927 |
| 2024-07-18 | 37.98 | 38.45 | 37.53 | 37.87 | -0.45% | 37,789 | 143,327,693 |
| 2024-07-17 | 37.4 | 38.17 | 37.13 | 38.04 | +1.49% | 33,441 | 126,405,428 |
| 2024-07-16 | 37.75 | 37.81 | 37.26 | 37.48 | -1.08% | 23,710 | 88,952,042 |
| 2024-07-15 | 38.09 | 38.26 | 37.72 | 37.89 | -0.42% | 21,038 | 79,834,675 |
| 2024-07-12 | 38.07 | 38.26 | 37.76 | 38.05 | -0.05% | 25,960 | 98,704,567 |
| 2024-07-11 | 37.64 | 38.28 | 37.28 | 38.07 | +2.64% | 41,996 | 159,259,234 |
| 2024-07-10 | 36.31 | 37.37 | 36.17 | 37.09 | +1.78% | 40,579 | 150,229,728 |
| 2024-07-09 | 35.7 | 36.57 | 35.41 | 36.44 | +2.07% | 43,504 | 156,031,416 |
| 2024-07-08 | 36.82 | 36.93 | 35.6 | 35.7 | -3.51% | 47,660 | 172,176,189 |
| 2024-07-05 | 37.09 | 37.49 | 36.53 | 37 | -0.24% | 31,339 | 115,601,164 |
| 2024-07-04 | 38 | 38.09 | 37.08 | 37.09 | -5.86% | 53,621 | 201,392,722 |
| 2024-07-03 | 39.53 | 39.85 | 39.31 | 39.4 | -0.63% | 39,372 | 155,671,694 |
| 2024-07-02 | 39.2 | 40.05 | 39.02 | 39.65 | +0.89% | 43,223 | 171,419,125 |
| 2024-07-01 | 39.15 | 39.4 | 38.58 | 39.3 | +0.28% | 42,157 | 164,489,131 |
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：