股票概览
34.91
+6.08%
+2
32.73
开盘价
35.05
最高价
32.45
最低价
26,077
成交量
数据更新至: 2024-07-31
技术指标
33.69
MA5 (5日均线)
34.85
MA10 (10日均线)
34.85
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 | 32.73 | 35.05 | 32.45 | 34.91 | +6.08% | 26,077 | 89,317,690 |
| 2024-07-30 | 32.49 | 33.88 | 32.29 | 32.91 | +0.67% | 22,501 | 74,366,291 |
| 2024-07-29 | 34.34 | 34.77 | 32.51 | 32.69 | -4.67% | 21,317 | 71,131,502 |
| 2024-07-26 | 33.72 | 34.56 | 33.43 | 34.29 | +1.84% | 17,846 | 60,708,289 |
| 2024-07-25 | 33.48 | 34.36 | 33.23 | 33.67 | -1.12% | 15,044 | 50,657,637 |
| 2024-07-24 | 35.03 | 35.47 | 33.8 | 34.05 | -2.91% | 20,461 | 70,618,066 |
| 2024-07-23 | 37.61 | 37.87 | 35.07 | 35.07 | -6.98% | 30,699 | 110,881,113 |
| 2024-07-22 | 37.85 | 38.11 | 36.74 | 37.7 | +1.4% | 32,149 | 120,166,920 |
| 2024-07-19 | 36.03 | 37.53 | 35.8 | 37.18 | +3.11% | 32,199 | 118,700,731 |
| 2024-07-18 | 35.77 | 36.99 | 34.5 | 36.06 | -0.47% | 29,502 | 104,886,220 |
| 2024-07-17 | 36.1 | 37.33 | 35.6 | 36.23 | -0.6% | 28,679 | 104,356,683 |
| 2024-07-16 | 34.04 | 36.59 | 33.92 | 36.45 | +6.49% | 33,464 | 118,865,871 |
| 2024-07-15 | 34.29 | 35.29 | 33.82 | 34.23 | -1.33% | 20,849 | 71,752,285 |
| 2024-07-12 | 34.91 | 35.04 | 34.25 | 34.69 | -0.86% | 17,045 | 59,015,900 |
| 2024-07-11 | 35.09 | 35.58 | 34.46 | 34.99 | +1.66% | 21,412 | 74,883,903 |
| 2024-07-10 | 35.05 | 35.05 | 34.02 | 34.42 | +0.15% | 19,029 | 65,702,860 |
| 2024-07-09 | 34.1 | 34.86 | 33.41 | 34.37 | +2.05% | 19,674 | 67,373,413 |
| 2024-07-08 | 34.93 | 35.15 | 33.5 | 33.68 | -3.66% | 17,473 | 59,715,131 |
| 2024-07-05 | 34.19 | 35.25 | 34.04 | 34.96 | +1.45% | 14,282 | 49,423,979 |
| 2024-07-04 | 35.3 | 36.09 | 34.43 | 34.46 | -2.77% | 18,366 | 64,504,171 |
| 2024-07-03 | 35.61 | 36.26 | 35.03 | 35.44 | -0.53% | 16,186 | 57,630,289 |
| 2024-07-02 | 36.65 | 36.76 | 35.4 | 35.63 | -2.73% | 19,743 | 70,855,306 |
| 2024-07-01 | 37 | 37.15 | 35.88 | 36.63 | -1% | 19,023 | 69,352,312 |
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：