股票概览
33.7
+1.87%
+0.62
33.08
开盘价
33.86
最高价
32.9
最低价
8,306
成交量
数据更新至: 2024-07-31
技术指标
33.26
MA5 (5日均线)
34.35
MA10 (10日均线)
34.40
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 | 33.08 | 33.86 | 32.9 | 33.7 | +1.87% | 8,306 | 27,913,715 |
| 2024-07-30 | 33.08 | 33.33 | 33 | 33.08 | 0% | 2,265 | 7,505,963 |
| 2024-07-29 | 33.58 | 33.58 | 32.81 | 33.08 | -0.75% | 2,737 | 9,057,244 |
| 2024-07-26 | 33.43 | 33.49 | 32.9 | 33.33 | +0.6% | 3,485 | 11,583,434 |
| 2024-07-25 | 33.45 | 33.89 | 33 | 33.13 | -1.98% | 5,163 | 17,230,189 |
| 2024-07-24 | 35.2 | 35.47 | 33.58 | 33.8 | -4.3% | 7,077 | 24,225,385 |
| 2024-07-23 | 36.05 | 36.13 | 35.2 | 35.32 | -2% | 3,539 | 12,616,680 |
| 2024-07-22 | 36 | 36.55 | 35.66 | 36.04 | +0.11% | 2,708 | 9,734,089 |
| 2024-07-19 | 35.81 | 36.24 | 35.6 | 36 | -0.06% | 3,628 | 13,049,893 |
| 2024-07-18 | 35.99 | 36.31 | 35.6 | 36.02 | -0.77% | 2,739 | 9,855,016 |
| 2024-07-17 | 35.38 | 36.48 | 35.38 | 36.3 | +1.79% | 4,969 | 17,986,141 |
| 2024-07-16 | 35.19 | 36.1 | 34.98 | 35.66 | +0.76% | 3,937 | 13,969,778 |
| 2024-07-15 | 36 | 36.5 | 35.29 | 35.39 | -2.85% | 3,373 | 12,066,733 |
| 2024-07-12 | 34.97 | 37.36 | 34.34 | 36.43 | +3.94% | 14,321 | 52,265,932 |
| 2024-07-11 | 33.28 | 35.09 | 33.28 | 35.05 | +5.45% | 7,111 | 24,531,623 |
| 2024-07-10 | 32.51 | 33.49 | 32.47 | 33.24 | +0.51% | 2,136 | 7,091,457 |
| 2024-07-09 | 32.49 | 33.19 | 31.88 | 33.07 | +0.82% | 2,859 | 9,278,206 |
| 2024-07-08 | 33.62 | 33.73 | 32.8 | 32.8 | -2.67% | 1,809 | 5,988,700 |
| 2024-07-05 | 32.87 | 33.84 | 32.8 | 33.7 | +2.53% | 2,240 | 7,439,779 |
| 2024-07-04 | 33.59 | 33.78 | 32.6 | 32.87 | -2.17% | 2,516 | 8,333,312 |
| 2024-07-03 | 34.05 | 34.05 | 33.5 | 33.6 | -0.86% | 2,459 | 8,279,134 |
| 2024-07-02 | 34.04 | 34.29 | 33.72 | 33.89 | -0.32% | 3,102 | 10,541,836 |
| 2024-07-01 | 33.62 | 34.18 | 33.28 | 34 | +0.92% | 2,653 | 8,943,423 |
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：