股票概览
31.84
+3.81%
+1.17
30.75
开盘价
32.12
最高价
30.18
最低价
25,869
成交量
数据更新至: 2024-07-31
技术指标
31.29
MA5 (5日均线)
32.64
MA10 (10日均线)
33.85
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 | 30.75 | 32.12 | 30.18 | 31.84 | +3.81% | 25,869 | 81,349,868 |
| 2024-07-30 | 30.65 | 31.25 | 30.31 | 30.67 | +0.36% | 17,980 | 55,156,953 |
| 2024-07-29 | 31.95 | 31.98 | 30.5 | 30.56 | -3.81% | 18,576 | 57,449,296 |
| 2024-07-26 | 31.42 | 32 | 31.34 | 31.77 | +0.47% | 11,937 | 37,862,078 |
| 2024-07-25 | 31.81 | 32.27 | 31.38 | 31.62 | -1.5% | 15,296 | 48,550,431 |
| 2024-07-24 | 32.8 | 32.85 | 31.91 | 32.1 | -1.38% | 17,980 | 58,057,766 |
| 2024-07-23 | 34.86 | 34.86 | 32.07 | 32.55 | -5.98% | 45,822 | 150,605,000 |
| 2024-07-22 | 35.18 | 35.53 | 34.36 | 34.62 | -1.9% | 23,905 | 83,208,004 |
| 2024-07-19 | 35.35 | 35.59 | 34.5 | 35.29 | -0.23% | 23,821 | 83,678,449 |
| 2024-07-18 | 34.79 | 35.72 | 34.42 | 35.37 | +1.38% | 18,430 | 64,927,111 |
| 2024-07-17 | 34.27 | 35.19 | 33.85 | 34.89 | +2.32% | 25,218 | 87,417,613 |
| 2024-07-16 | 34.6 | 34.6 | 33.91 | 34.1 | -1.3% | 16,480 | 56,269,867 |
| 2024-07-15 | 35.55 | 35.78 | 34.4 | 34.55 | -3.33% | 22,341 | 78,070,528 |
| 2024-07-12 | 35.5 | 36.11 | 35.35 | 35.74 | +0.99% | 16,556 | 59,153,197 |
| 2024-07-11 | 35.7 | 36.1 | 34.84 | 35.39 | +0.17% | 21,603 | 76,723,855 |
| 2024-07-10 | 35.76 | 36.17 | 35.07 | 35.33 | -1.17% | 18,299 | 65,074,852 |
| 2024-07-09 | 34.9 | 36.37 | 34.7 | 35.75 | +2.44% | 24,538 | 87,508,354 |
| 2024-07-08 | 35.16 | 35.49 | 34.33 | 34.9 | -1.3% | 19,226 | 67,058,022 |
| 2024-07-05 | 34.35 | 35.86 | 34 | 35.36 | +2.2% | 23,314 | 81,924,768 |
| 2024-07-04 | 35.49 | 35.49 | 34.35 | 34.6 | -1.11% | 16,764 | 58,286,083 |
| 2024-07-03 | 35.66 | 35.96 | 34.81 | 34.99 | -2.1% | 17,803 | 62,661,674 |
| 2024-07-02 | 36.82 | 36.83 | 35.4 | 35.74 | -1.89% | 31,106 | 111,388,623 |
| 2024-07-01 | 37 | 37.35 | 35.59 | 36.43 | -2.07% | 32,013 | 115,972,446 |
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：