股票概览
40.14
+10%
+3.65
36.4
开盘价
40.14
最高价
35.83
最低价
153,270
成交量
数据更新至: 2024-07-31
技术指标
36.19
MA5 (5日均线)
36.19
MA10 (10日均线)
36.82
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 | 36.4 | 40.14 | 35.83 | 40.14 | +10% | 153,270 | 594,858,643 |
| 2024-07-30 | 34.6 | 38.17 | 34.11 | 36.49 | +5.16% | 149,590 | 554,418,678 |
| 2024-07-29 | 35.05 | 35.33 | 34.45 | 34.7 | -1.03% | 28,614 | 99,402,316 |
| 2024-07-26 | 34.63 | 35.55 | 34.48 | 35.06 | +1.48% | 35,848 | 125,840,758 |
| 2024-07-25 | 34.37 | 35.29 | 34.08 | 34.55 | -0.12% | 36,807 | 127,466,253 |
| 2024-07-24 | 35.7 | 35.97 | 34.52 | 34.59 | -2.92% | 39,100 | 137,324,439 |
| 2024-07-23 | 37.7 | 38.03 | 35.63 | 35.63 | -4.01% | 43,108 | 158,106,319 |
| 2024-07-22 | 37 | 37.46 | 36.84 | 37.12 | +0.35% | 25,121 | 93,430,526 |
| 2024-07-19 | 36.55 | 37.66 | 36.27 | 36.99 | +1.09% | 38,160 | 141,587,399 |
| 2024-07-18 | 36.39 | 36.92 | 35.69 | 36.59 | +0.03% | 32,846 | 118,893,299 |
| 2024-07-17 | 36.95 | 37.1 | 36.1 | 36.58 | -1% | 30,174 | 110,256,406 |
| 2024-07-16 | 36.23 | 37.35 | 35.88 | 36.95 | +1.65% | 37,153 | 135,842,287 |
| 2024-07-15 | 37.66 | 37.86 | 36.3 | 36.35 | -2.68% | 34,555 | 126,666,223 |
| 2024-07-12 | 38.69 | 38.69 | 37.3 | 37.35 | -3.74% | 42,626 | 160,841,184 |
| 2024-07-11 | 38.19 | 39.16 | 38.1 | 38.8 | +2.62% | 43,389 | 167,552,882 |
| 2024-07-10 | 37.47 | 38.75 | 37.35 | 37.81 | +0.45% | 45,961 | 175,241,803 |
| 2024-07-09 | 36.8 | 37.94 | 36.34 | 37.64 | +2.14% | 46,290 | 171,749,630 |
| 2024-07-08 | 37.88 | 37.99 | 36.64 | 36.85 | -2.54% | 39,924 | 147,842,337 |
| 2024-07-05 | 37.88 | 38.4 | 37.45 | 37.81 | -1.66% | 49,653 | 187,685,778 |
| 2024-07-04 | 39.41 | 40.28 | 38.41 | 38.45 | -1.06% | 54,031 | 212,218,351 |
| 2024-07-03 | 39.56 | 39.93 | 38.78 | 38.86 | -1.52% | 27,211 | 106,365,101 |
| 2024-07-02 | 39.43 | 40.1 | 39.23 | 39.46 | +0.1% | 33,863 | 133,950,313 |
| 2024-07-01 | 40.27 | 40.5 | 38.75 | 39.42 | -2.01% | 41,091 | 161,419,274 |
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：