股票概览
41.08
+0.56%
+0.23
40
开盘价
41.2
最高价
39.29
最低价
44,283
成交量
数据更新至: 2024-07-31
技术指标
37.71
MA5 (5日均线)
35.19
MA10 (10日均线)
33.28
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 | 40 | 41.2 | 39.29 | 41.08 | +0.56% | 44,283 | 179,098,499 |
| 2024-07-30 | 37.15 | 41.49 | 37.1 | 40.85 | +9.52% | 68,574 | 275,146,639 |
| 2024-07-29 | 35 | 37.31 | 33.8 | 37.3 | +8.49% | 50,460 | 182,113,109 |
| 2024-07-26 | 35.63 | 35.63 | 32.88 | 34.38 | -1.66% | 40,587 | 138,037,096 |
| 2024-07-25 | 29.6 | 36.18 | 29.6 | 34.96 | +10.28% | 65,335 | 225,852,040 |
| 2024-07-24 | 32.19 | 33.3 | 31.66 | 31.7 | -1.55% | 58,226 | 187,829,361 |
| 2024-07-23 | 34.28 | 34.86 | 32.18 | 32.2 | -5.96% | 33,803 | 113,630,974 |
| 2024-07-22 | 33.08 | 34.34 | 32.45 | 34.24 | +3.54% | 30,869 | 104,105,327 |
| 2024-07-19 | 31.76 | 33.4 | 31.73 | 33.07 | +2.89% | 17,182 | 56,258,560 |
| 2024-07-18 | 31.41 | 32.34 | 30.28 | 32.14 | +0.44% | 17,908 | 56,867,814 |
| 2024-07-17 | 32.7 | 33.58 | 31.01 | 32 | -1.69% | 37,853 | 122,590,657 |
| 2024-07-16 | 31.61 | 33.48 | 31.52 | 32.55 | +3.01% | 35,584 | 116,094,992 |
| 2024-07-15 | 31.5 | 32.4 | 30.42 | 31.6 | -1.22% | 28,054 | 88,085,132 |
| 2024-07-12 | 35.46 | 35.46 | 31.66 | 31.99 | -10.62% | 61,544 | 200,963,096 |
| 2024-07-11 | 31.8 | 36.18 | 31.8 | 35.79 | +13.62% | 52,761 | 182,045,048 |
| 2024-07-10 | 29.93 | 31.55 | 29.28 | 31.5 | +6.49% | 30,362 | 92,969,917 |
| 2024-07-09 | 29.96 | 30 | 28.2 | 29.58 | +0.2% | 16,846 | 48,893,718 |
| 2024-07-08 | 29.7 | 30.6 | 29.06 | 29.52 | -0.61% | 25,034 | 74,355,530 |
| 2024-07-05 | 28.9 | 30.18 | 28.67 | 29.7 | +0.95% | 32,549 | 96,263,679 |
| 2024-07-04 | 28 | 29.75 | 27.62 | 29.42 | +6.52% | 36,845 | 107,499,153 |
| 2024-07-03 | 26.18 | 27.87 | 25.99 | 27.62 | +4.98% | 24,971 | 67,624,667 |
| 2024-07-02 | 26.91 | 27.17 | 25.32 | 26.31 | 0% | 25,050 | 65,509,318 |
| 2024-07-01 | 27 | 27.42 | 25.3 | 26.31 | -3.63% | 34,609 | 91,684,995 |
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：