股票概览
37.87
+5.22%
+1.88
35.52
开盘价
39.5
最高价
35.52
最低价
33,525
成交量
数据更新至: 2024-07-31
技术指标
36.19
MA5 (5日均线)
35.45
MA10 (10日均线)
33.46
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 | 35.52 | 39.5 | 35.52 | 37.87 | +5.22% | 33,525 | 125,126,501 |
| 2024-07-30 | 35.26 | 36 | 34.36 | 35.99 | +1.84% | 18,384 | 64,807,385 |
| 2024-07-29 | 34.52 | 36.24 | 34.52 | 35.34 | -0.51% | 15,835 | 56,369,673 |
| 2024-07-26 | 35.19 | 35.98 | 34.62 | 35.52 | -2.01% | 20,812 | 73,402,326 |
| 2024-07-25 | 33.99 | 36.26 | 33.21 | 36.25 | +5.38% | 27,552 | 96,668,934 |
| 2024-07-24 | 33.92 | 34.74 | 33.68 | 34.4 | -2.05% | 18,518 | 63,373,875 |
| 2024-07-23 | 34.7 | 35.52 | 33.55 | 35.12 | +1.74% | 31,470 | 109,848,455 |
| 2024-07-22 | 36.5 | 37.99 | 34.1 | 34.52 | -5.16% | 50,662 | 180,865,174 |
| 2024-07-19 | 33.75 | 36.4 | 33.69 | 36.4 | +10% | 39,149 | 137,672,362 |
| 2024-07-18 | 29.69 | 33.09 | 29.58 | 33.09 | +10.01% | 22,697 | 73,078,716 |
| 2024-07-17 | 31.03 | 31.3 | 29.8 | 30.08 | -4.08% | 10,131 | 30,714,981 |
| 2024-07-16 | 31.66 | 32.39 | 31.33 | 31.36 | -1.2% | 7,189 | 22,831,979 |
| 2024-07-15 | 32.08 | 32.34 | 31.39 | 31.74 | -1.89% | 5,642 | 17,869,321 |
| 2024-07-12 | 32.11 | 32.52 | 31.56 | 32.35 | +1.6% | 10,827 | 34,779,860 |
| 2024-07-11 | 31.66 | 32 | 31.15 | 31.84 | +2.05% | 10,873 | 34,488,727 |
| 2024-07-10 | 32.35 | 32.36 | 31.2 | 31.2 | -4.85% | 15,716 | 49,757,616 |
| 2024-07-09 | 31.8 | 33.6 | 31.01 | 32.79 | +3.11% | 21,910 | 70,508,079 |
| 2024-07-08 | 32 | 33.48 | 31.64 | 31.8 | -1.21% | 27,157 | 88,383,807 |
| 2024-07-05 | 29.2 | 32.19 | 28.53 | 32.19 | +10.01% | 18,818 | 59,175,369 |
| 2024-07-04 | 29.56 | 30.11 | 29.13 | 29.26 | -0.71% | 3,420 | 10,112,479 |
| 2024-07-03 | 29.78 | 29.88 | 28.97 | 29.47 | -1.04% | 4,505 | 13,243,733 |
| 2024-07-02 | 30.02 | 30.28 | 29.61 | 29.78 | -0.63% | 5,054 | 15,114,739 |
| 2024-07-01 | 29.7 | 30.7 | 29.57 | 29.97 | +0.03% | 5,503 | 16,597,703 |
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：