股票概览
34.01
+4.65%
+1.51
32.27
开盘价
34.3
最高价
32.1
最低价
15,706
成交量
数据更新至: 2024-07-31
技术指标
32.82
MA5 (5日均线)
33.55
MA10 (10日均线)
32.66
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 | 32.27 | 34.3 | 32.1 | 34.01 | +4.65% | 15,706 | 52,690,449 |
| 2024-07-30 | 33.27 | 33.41 | 32.1 | 32.5 | -2.52% | 10,029 | 32,798,061 |
| 2024-07-29 | 32.3 | 33.59 | 31.85 | 33.34 | +3.22% | 14,118 | 46,479,941 |
| 2024-07-26 | 31.99 | 33.02 | 31.62 | 32.3 | +1.06% | 11,662 | 37,703,680 |
| 2024-07-25 | 31.8 | 32.85 | 31.18 | 31.96 | -3.21% | 15,859 | 50,455,109 |
| 2024-07-24 | 34.56 | 35.49 | 32.36 | 33.02 | -2.25% | 22,872 | 77,133,701 |
| 2024-07-23 | 36.65 | 37.98 | 33.46 | 33.78 | -8.31% | 31,393 | 110,768,454 |
| 2024-07-22 | 35.49 | 37.8 | 33.6 | 36.84 | +3.54% | 36,555 | 131,079,815 |
| 2024-07-19 | 31.78 | 36.9 | 31.11 | 35.58 | +10.67% | 32,179 | 110,853,301 |
| 2024-07-18 | 32 | 32.15 | 30.1 | 32.15 | -3.6% | 24,737 | 76,877,026 |
| 2024-07-17 | 34.3 | 35.33 | 33.34 | 33.35 | -4.58% | 19,673 | 66,971,828 |
| 2024-07-16 | 33.09 | 35 | 33.09 | 34.95 | +5.18% | 23,100 | 78,733,054 |
| 2024-07-15 | 31.9 | 33.25 | 31.26 | 33.23 | +3.36% | 18,363 | 59,511,970 |
| 2024-07-12 | 32 | 32.58 | 31.4 | 32.15 | -0.68% | 14,655 | 46,713,676 |
| 2024-07-11 | 31.99 | 32.68 | 31.37 | 32.37 | +2.24% | 12,745 | 41,028,604 |
| 2024-07-10 | 30.59 | 32.65 | 30.02 | 31.66 | +3.6% | 17,133 | 53,532,101 |
| 2024-07-09 | 29.03 | 30.9 | 28.7 | 30.56 | +4.91% | 11,622 | 34,819,532 |
| 2024-07-08 | 30.3 | 30.35 | 28.92 | 29.13 | -3.06% | 6,366 | 18,750,358 |
| 2024-07-05 | 30.02 | 30.45 | 29.4 | 30.05 | -0.73% | 9,121 | 27,236,638 |
| 2024-07-04 | 31.81 | 31.81 | 30.01 | 30.27 | -4.84% | 14,311 | 44,144,240 |
| 2024-07-03 | 31.22 | 33.32 | 30.76 | 31.81 | +1.37% | 16,281 | 52,008,612 |
| 2024-07-02 | 31.71 | 31.98 | 30.9 | 31.38 | -1.78% | 10,443 | 32,778,647 |
| 2024-07-01 | 33.79 | 33.79 | 31.3 | 31.95 | -4.23% | 13,976 | 44,757,869 |
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：