股票概览
38.13
+3.64%
+1.34
36.77
开盘价
38.34
最高价
36.6
最低价
10,806
成交量
数据更新至: 2024-07-31
技术指标
37.38
MA5 (5日均线)
37.35
MA10 (10日均线)
36.51
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 | 36.77 | 38.34 | 36.6 | 38.13 | +3.64% | 10,806 | 40,922,849 |
| 2024-07-30 | 36.63 | 37.42 | 36.5 | 36.79 | -0.33% | 6,501 | 23,954,284 |
| 2024-07-29 | 37.61 | 37.72 | 36.82 | 36.91 | -2.38% | 8,406 | 31,235,346 |
| 2024-07-26 | 37.34 | 38.38 | 37.34 | 37.81 | +1.48% | 9,180 | 34,826,906 |
| 2024-07-25 | 36 | 38 | 35.85 | 37.26 | +3.24% | 10,844 | 40,277,986 |
| 2024-07-24 | 37.1 | 37.47 | 35.81 | 36.09 | -3.04% | 12,322 | 44,821,967 |
| 2024-07-23 | 38.62 | 38.62 | 37.19 | 37.22 | -2.54% | 11,519 | 43,214,854 |
| 2024-07-22 | 38.7 | 40.4 | 37.67 | 38.19 | -0.39% | 17,322 | 67,047,550 |
| 2024-07-19 | 36.74 | 38.5 | 36.55 | 38.34 | +4.35% | 16,420 | 61,899,257 |
| 2024-07-18 | 35.72 | 36.8 | 35.2 | 36.74 | +2.51% | 8,820 | 31,993,690 |
| 2024-07-17 | 35.32 | 36.01 | 35.09 | 35.84 | +1.36% | 6,197 | 22,098,326 |
| 2024-07-16 | 35.52 | 35.69 | 35.05 | 35.36 | -0.48% | 6,261 | 22,132,858 |
| 2024-07-15 | 36.12 | 36.38 | 35.4 | 35.53 | -1.61% | 5,006 | 17,838,286 |
| 2024-07-12 | 36.37 | 36.75 | 35.9 | 36.11 | -0.93% | 8,012 | 29,054,144 |
| 2024-07-11 | 35.48 | 36.98 | 35.48 | 36.45 | +3.29% | 12,522 | 45,463,449 |
| 2024-07-10 | 35.3 | 36.2 | 34.83 | 35.29 | -0.08% | 8,928 | 31,795,920 |
| 2024-07-09 | 34.56 | 35.46 | 33.88 | 35.32 | +1.2% | 15,741 | 54,769,069 |
| 2024-07-08 | 35.39 | 35.46 | 34.63 | 34.9 | -1.63% | 12,426 | 43,345,644 |
| 2024-07-05 | 36.32 | 36.49 | 35.1 | 35.48 | -2.39% | 18,226 | 64,775,071 |
| 2024-07-04 | 37.5 | 37.67 | 36.19 | 36.35 | -2.7% | 9,484 | 34,779,420 |
| 2024-07-03 | 38.03 | 38.17 | 37.33 | 37.36 | -1.99% | 6,963 | 26,235,566 |
| 2024-07-02 | 39.16 | 39.17 | 37.9 | 38.12 | -2.68% | 7,489 | 28,755,480 |
| 2024-07-01 | 38.39 | 39.57 | 38.01 | 39.17 | +2.01% | 9,879 | 38,685,611 |
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：