股票概览
34.76
+2.84%
+0.96
33.45
开盘价
34.82
最高价
33.36
最低价
3,096
成交量
数据更新至: 2024-07-31
技术指标
33.96
MA5 (5日均线)
35.07
MA10 (10日均线)
36.47
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 | 33.45 | 34.82 | 33.36 | 34.76 | +2.84% | 3,096 | 10,631,271 |
| 2024-07-30 | 33.54 | 33.99 | 33.02 | 33.8 | +0.84% | 1,515 | 5,092,469 |
| 2024-07-29 | 34.18 | 34.22 | 33.28 | 33.52 | -1.67% | 1,854 | 6,223,898 |
| 2024-07-26 | 33.66 | 34.4 | 33.66 | 34.09 | +1.4% | 1,754 | 5,987,452 |
| 2024-07-25 | 33.4 | 34.38 | 33.19 | 33.62 | +0.45% | 2,981 | 10,111,534 |
| 2024-07-24 | 35.55 | 35.55 | 33.47 | 33.47 | -5.96% | 5,031 | 17,260,350 |
| 2024-07-23 | 37.58 | 37.58 | 35.52 | 35.59 | -5.02% | 6,693 | 24,301,266 |
| 2024-07-22 | 37.4 | 37.98 | 37.01 | 37.47 | +0.4% | 1,772 | 6,623,956 |
| 2024-07-19 | 37.06 | 37.5 | 36.56 | 37.32 | +0.7% | 2,089 | 7,769,593 |
| 2024-07-18 | 37.27 | 37.27 | 36.11 | 37.06 | -1.25% | 3,406 | 12,500,746 |
| 2024-07-17 | 38.76 | 38.76 | 37.42 | 37.53 | -2.04% | 2,398 | 9,084,656 |
| 2024-07-16 | 36.45 | 38.5 | 36 | 38.31 | +5.1% | 4,348 | 16,349,664 |
| 2024-07-15 | 37.22 | 37.57 | 36.21 | 36.45 | -3.03% | 3,323 | 12,140,158 |
| 2024-07-12 | 38 | 38.43 | 37.29 | 37.59 | -2.46% | 6,031 | 22,701,566 |
| 2024-07-11 | 37.69 | 39 | 37.68 | 38.54 | +3.41% | 8,348 | 32,081,500 |
| 2024-07-10 | 36.9 | 38.5 | 36.33 | 37.27 | +0.19% | 5,454 | 20,525,675 |
| 2024-07-09 | 37.51 | 38.05 | 36.82 | 37.2 | -2.16% | 6,040 | 22,564,836 |
| 2024-07-08 | 38.5 | 38.5 | 37.07 | 38.02 | -0.73% | 3,767 | 14,223,809 |
| 2024-07-05 | 39.02 | 39.25 | 37.88 | 38.3 | -2.87% | 4,728 | 18,163,653 |
| 2024-07-04 | 40.25 | 41.23 | 39 | 39.43 | -3.17% | 6,244 | 24,978,942 |
| 2024-07-03 | 43.9 | 44.58 | 40.48 | 40.72 | -2.79% | 27,589 | 118,128,076 |
| 2024-07-02 | 41.74 | 42.88 | 41.15 | 41.89 | +0.36% | 7,206 | 30,219,698 |
| 2024-07-01 | 39.66 | 41.88 | 39.66 | 41.74 | +5.56% | 8,169 | 33,571,279 |
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：