股票概览
40.19
+2.39%
+0.94
38.8
开盘价
40.39
最高价
38.53
最低价
33,031
成交量
数据更新至: 2024-07-31
技术指标
39.28
MA5 (5日均线)
39.17
MA10 (10日均线)
38.89
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 | 38.8 | 40.39 | 38.53 | 40.19 | +2.39% | 33,031 | 131,590,629 |
| 2024-07-30 | 38.97 | 39.5 | 38.3 | 39.25 | -1.23% | 25,739 | 100,215,626 |
| 2024-07-29 | 38.41 | 40.78 | 37.91 | 39.74 | +3.52% | 37,634 | 148,862,882 |
| 2024-07-26 | 38.4 | 38.88 | 37.92 | 38.39 | -1.13% | 22,610 | 86,847,140 |
| 2024-07-25 | 37.59 | 39.7 | 37.56 | 38.83 | +0.65% | 30,689 | 118,608,637 |
| 2024-07-24 | 37.44 | 41.38 | 37.44 | 38.58 | +2.36% | 31,622 | 124,239,051 |
| 2024-07-23 | 39.72 | 39.72 | 37.65 | 37.69 | -5.37% | 26,135 | 100,764,109 |
| 2024-07-22 | 39.78 | 40.68 | 39.7 | 39.83 | -0.95% | 24,338 | 97,414,973 |
| 2024-07-19 | 39 | 40.74 | 38.64 | 40.21 | +3.1% | 38,905 | 156,084,126 |
| 2024-07-18 | 39.71 | 40.6 | 37.75 | 39 | -1.32% | 31,720 | 124,242,237 |
| 2024-07-17 | 40.41 | 41.15 | 39.45 | 39.52 | -3.26% | 32,684 | 130,350,095 |
| 2024-07-16 | 38.84 | 42.64 | 38.37 | 40.85 | +5.39% | 49,452 | 202,408,351 |
| 2024-07-15 | 39.56 | 40.34 | 38.76 | 38.76 | -3.96% | 22,852 | 90,211,857 |
| 2024-07-12 | 39.07 | 41.2 | 38.55 | 40.36 | +2.49% | 32,024 | 127,545,130 |
| 2024-07-11 | 38.91 | 39.47 | 38.26 | 39.38 | +3.2% | 26,821 | 104,623,169 |
| 2024-07-10 | 38.78 | 38.78 | 38.03 | 38.16 | -1.19% | 19,935 | 76,501,427 |
| 2024-07-09 | 36.81 | 38.76 | 36.19 | 38.62 | +4.8% | 31,853 | 120,661,886 |
| 2024-07-08 | 36.78 | 37.63 | 36.46 | 36.85 | +0.22% | 18,699 | 69,458,173 |
| 2024-07-05 | 36.82 | 37.16 | 35.76 | 36.77 | -0.08% | 15,466 | 56,330,894 |
| 2024-07-04 | 38 | 38.43 | 36.75 | 36.8 | -4.74% | 21,609 | 80,932,575 |
| 2024-07-03 | 38.47 | 39.06 | 37.32 | 38.63 | +0.47% | 22,991 | 87,916,221 |
| 2024-07-02 | 39.01 | 39.48 | 38.2 | 38.45 | -2.41% | 17,782 | 68,958,475 |
| 2024-07-01 | 40.6 | 40.89 | 38.58 | 39.4 | -3.15% | 28,707 | 113,042,253 |
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：