股票概览
35.66
+4.15%
+1.42
33.91
开盘价
35.8
最高价
33.89
最低价
14,971
成交量
数据更新至: 2024-07-31
技术指标
34.49
MA5 (5日均线)
34.79
MA10 (10日均线)
33.89
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 | 33.91 | 35.8 | 33.89 | 35.66 | +4.15% | 14,971 | 52,586,486 |
| 2024-07-30 | 34.13 | 34.93 | 33.78 | 34.24 | +1% | 9,518 | 32,619,135 |
| 2024-07-29 | 34.83 | 34.83 | 33.66 | 33.9 | -1.74% | 8,760 | 29,849,115 |
| 2024-07-26 | 34 | 34.77 | 33.92 | 34.5 | +1.05% | 9,933 | 34,092,263 |
| 2024-07-25 | 34.12 | 35.05 | 33.52 | 34.14 | +0.21% | 12,994 | 44,417,189 |
| 2024-07-24 | 35.04 | 35.58 | 33.84 | 34.07 | -2.77% | 18,269 | 63,021,107 |
| 2024-07-23 | 36.5 | 37.66 | 35 | 35.04 | -8.13% | 30,556 | 110,644,988 |
| 2024-07-22 | 39.2 | 41.5 | 37.3 | 38.14 | +7.74% | 45,352 | 178,654,947 |
| 2024-07-19 | 32.51 | 35.4 | 32.31 | 35.4 | +7.76% | 19,577 | 66,165,334 |
| 2024-07-18 | 32.35 | 33.6 | 30.83 | 32.85 | +0.8% | 12,578 | 40,375,252 |
| 2024-07-17 | 32.31 | 33.26 | 32.22 | 32.59 | -0.03% | 5,871 | 19,153,935 |
| 2024-07-16 | 32.4 | 32.92 | 31.41 | 32.6 | +2.19% | 7,591 | 24,531,907 |
| 2024-07-15 | 33 | 33 | 31.8 | 31.9 | -3.04% | 8,856 | 28,546,425 |
| 2024-07-12 | 33.72 | 34.38 | 32.74 | 32.9 | -2.37% | 10,189 | 34,042,972 |
| 2024-07-11 | 33 | 33.86 | 32.88 | 33.7 | +3% | 9,883 | 33,165,134 |
| 2024-07-10 | 33.48 | 33.59 | 32.52 | 32.72 | -1.45% | 6,475 | 21,334,876 |
| 2024-07-09 | 32.8 | 33.53 | 31.68 | 33.2 | +1.19% | 10,486 | 34,192,929 |
| 2024-07-08 | 33.95 | 34.03 | 32.5 | 32.81 | -3.22% | 9,202 | 30,496,433 |
| 2024-07-05 | 33.48 | 34.28 | 32.2 | 33.9 | +1.25% | 9,677 | 32,549,989 |
| 2024-07-04 | 35.76 | 35.89 | 33.01 | 33.48 | -6.14% | 13,857 | 47,546,466 |
| 2024-07-03 | 37.2 | 37.2 | 35.34 | 35.67 | -4.32% | 12,153 | 43,676,592 |
| 2024-07-02 | 36.99 | 38.3 | 35.5 | 37.28 | +0.7% | 15,313 | 57,006,204 |
| 2024-07-01 | 38.3 | 38.37 | 36.5 | 37.02 | -4.39% | 16,080 | 59,876,914 |
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：