股票概览
36.27
+1.68%
+0.6
35.36
开盘价
36.66
最高价
35.35
最低价
5,388
成交量
数据更新至: 2024-07-31
技术指标
34.56
MA5 (5日均线)
34.64
MA10 (10日均线)
34.77
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 | 35.36 | 36.66 | 35.35 | 36.27 | +1.68% | 5,388 | 19,506,206 |
| 2024-07-30 | 33.81 | 36.25 | 33.81 | 35.67 | +4.21% | 9,213 | 32,714,758 |
| 2024-07-29 | 34.19 | 34.52 | 33.58 | 34.23 | -0.29% | 3,221 | 10,947,734 |
| 2024-07-26 | 32.37 | 34.49 | 32.35 | 34.33 | +6.25% | 8,787 | 29,623,893 |
| 2024-07-25 | 32.69 | 32.98 | 31.52 | 32.31 | -1.67% | 2,860 | 9,311,870 |
| 2024-07-24 | 34.17 | 34.5 | 32.56 | 32.86 | -4.75% | 8,212 | 27,256,765 |
| 2024-07-23 | 35.48 | 35.48 | 34.3 | 34.5 | -2.79% | 5,030 | 17,471,806 |
| 2024-07-22 | 36.23 | 36.83 | 35.4 | 35.49 | -1.5% | 5,072 | 18,162,060 |
| 2024-07-19 | 34.61 | 36.18 | 34 | 36.03 | +3.95% | 9,586 | 34,163,851 |
| 2024-07-18 | 34.37 | 34.98 | 33.68 | 34.66 | +0.2% | 5,414 | 18,602,194 |
| 2024-07-17 | 35.26 | 35.8 | 34.58 | 34.59 | -1.87% | 6,722 | 23,513,134 |
| 2024-07-16 | 34.32 | 35.36 | 33.9 | 35.25 | +1.15% | 12,147 | 42,226,913 |
| 2024-07-15 | 36.4 | 36.74 | 34.7 | 34.85 | -3.52% | 10,630 | 37,830,209 |
| 2024-07-12 | 36.93 | 36.93 | 35.96 | 36.12 | -3.16% | 10,881 | 39,509,141 |
| 2024-07-11 | 35.3 | 38 | 34.98 | 37.3 | +6.72% | 16,103 | 58,993,259 |
| 2024-07-10 | 35.85 | 35.96 | 34.8 | 34.95 | -2.81% | 9,168 | 32,340,446 |
| 2024-07-09 | 32.53 | 37 | 32.47 | 35.96 | +9.4% | 18,744 | 65,778,852 |
| 2024-07-08 | 33.71 | 35.88 | 32.59 | 32.87 | -3.35% | 7,816 | 26,677,396 |
| 2024-07-05 | 32.92 | 34.5 | 32.76 | 34.01 | +2.87% | 8,480 | 28,791,536 |
| 2024-07-04 | 32.4 | 33.34 | 32.18 | 33.06 | +2.01% | 5,319 | 17,431,530 |
| 2024-07-03 | 32.47 | 33.3 | 32.1 | 32.41 | +0.34% | 3,986 | 13,019,151 |
| 2024-07-02 | 32.82 | 33.37 | 32.28 | 32.3 | -2.18% | 5,039 | 16,537,521 |
| 2024-07-01 | 33.88 | 34.41 | 32.05 | 33.02 | -4.01% | 10,487 | 34,378,941 |
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：