股票概览
39.96
+2.2%
+0.86
38.56
开盘价
40.38
最高价
38.56
最低价
8,597
成交量
数据更新至: 2024-07-31
技术指标
39.91
MA5 (5日均线)
40.44
MA10 (10日均线)
40.75
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 | 38.56 | 40.38 | 38.56 | 39.96 | +2.2% | 8,597 | 34,236,351 |
| 2024-07-30 | 39.01 | 39.48 | 38.31 | 39.1 | -1.01% | 3,533 | 13,710,775 |
| 2024-07-29 | 40.8 | 40.84 | 39.18 | 39.5 | -3.38% | 3,824 | 15,205,097 |
| 2024-07-26 | 40.3 | 42.01 | 39.1 | 40.88 | +1.95% | 4,823 | 19,363,037 |
| 2024-07-25 | 39.99 | 40.47 | 39.72 | 40.1 | -0.15% | 1,015 | 4,066,158 |
| 2024-07-24 | 41.1 | 41.5 | 39.68 | 40.16 | -2.07% | 1,124 | 4,545,921 |
| 2024-07-23 | 42.62 | 43.48 | 41 | 41.01 | -3.78% | 2,362 | 9,903,090 |
| 2024-07-22 | 40.9 | 43.38 | 40.89 | 42.62 | +4.03% | 3,313 | 14,041,309 |
| 2024-07-19 | 40.15 | 41.41 | 39.73 | 40.97 | +2.14% | 1,865 | 7,589,837 |
| 2024-07-18 | 39.55 | 40.27 | 39.03 | 40.11 | +0.25% | 1,754 | 6,937,938 |
| 2024-07-17 | 40.32 | 40.63 | 39.57 | 40.01 | -0.6% | 1,308 | 5,247,565 |
| 2024-07-16 | 39.51 | 40.37 | 39.51 | 40.25 | +0.3% | 2,331 | 9,321,887 |
| 2024-07-15 | 40.1 | 40.2 | 39.47 | 40.13 | -0.17% | 1,499 | 5,973,213 |
| 2024-07-12 | 41.23 | 41.37 | 40.02 | 40.2 | -2.59% | 3,747 | 15,212,330 |
| 2024-07-11 | 41.27 | 42.38 | 40.79 | 41.27 | +0.41% | 3,997 | 16,570,524 |
| 2024-07-10 | 41.4 | 42.5 | 40.9 | 41.1 | -1.46% | 1,649 | 6,848,999 |
| 2024-07-09 | 40.61 | 42.3 | 40.37 | 41.71 | +0.68% | 3,782 | 15,601,198 |
| 2024-07-08 | 42.98 | 42.98 | 41.02 | 41.43 | -2.31% | 1,820 | 7,591,792 |
| 2024-07-05 | 41.95 | 42.82 | 41.02 | 42.41 | +0.57% | 1,514 | 6,321,819 |
| 2024-07-04 | 44 | 44.36 | 41.5 | 42.17 | -2.79% | 4,590 | 19,579,750 |
| 2024-07-03 | 43.74 | 44.35 | 42.9 | 43.38 | -0.71% | 1,672 | 7,272,168 |
| 2024-07-02 | 43.91 | 44.27 | 43.5 | 43.69 | -0.41% | 1,841 | 8,063,456 |
| 2024-07-01 | 44.33 | 44.33 | 42.41 | 43.87 | +0.39% | 2,251 | 9,744,005 |
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：