股票概览
38.64
+9.93%
+3.49
34.81
开盘价
39.68
最高价
34.68
最低价
39,425
成交量
数据更新至: 2024-07-31
技术指标
35.34
MA5 (5日均线)
35.15
MA10 (10日均线)
35.74
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 | 34.81 | 39.68 | 34.68 | 38.64 | +9.93% | 39,425 | 149,534,539 |
| 2024-07-30 | 34.09 | 36.8 | 33.48 | 35.15 | +3.38% | 18,534 | 65,379,094 |
| 2024-07-29 | 35.22 | 35.43 | 33.9 | 34 | -2.86% | 8,699 | 29,788,911 |
| 2024-07-26 | 33.6 | 35.21 | 33.6 | 35 | +3.24% | 11,201 | 38,878,711 |
| 2024-07-25 | 33.43 | 34.8 | 33.2 | 33.9 | +0.38% | 7,500 | 25,409,403 |
| 2024-07-24 | 34.31 | 34.92 | 33.6 | 33.77 | -2.29% | 10,042 | 34,260,397 |
| 2024-07-23 | 36.78 | 37.12 | 34.48 | 34.56 | -5.24% | 14,310 | 51,068,661 |
| 2024-07-22 | 35.13 | 36.63 | 35.13 | 36.47 | +2.88% | 11,800 | 42,640,148 |
| 2024-07-19 | 34.25 | 36 | 34.06 | 35.45 | +2.6% | 10,412 | 36,859,649 |
| 2024-07-18 | 34.64 | 35.09 | 33.33 | 34.55 | -0.55% | 13,336 | 45,464,483 |
| 2024-07-17 | 35.68 | 35.68 | 34.72 | 34.74 | -2.88% | 7,824 | 27,372,005 |
| 2024-07-16 | 35.08 | 36.1 | 34.78 | 35.77 | +0.9% | 8,612 | 30,549,626 |
| 2024-07-15 | 35.85 | 36.37 | 35.2 | 35.45 | -2.88% | 7,489 | 26,652,567 |
| 2024-07-12 | 37.37 | 37.6 | 36.45 | 36.5 | -2.43% | 10,459 | 38,430,663 |
| 2024-07-11 | 37.4 | 37.91 | 36.9 | 37.41 | +2.1% | 13,073 | 48,982,378 |
| 2024-07-10 | 36.49 | 37.67 | 36.17 | 36.64 | -0.16% | 12,390 | 45,838,196 |
| 2024-07-09 | 35.6 | 37.39 | 35.02 | 36.7 | +3.12% | 16,967 | 60,987,076 |
| 2024-07-08 | 36.96 | 36.96 | 35.4 | 35.59 | -3.89% | 14,236 | 51,067,967 |
| 2024-07-05 | 37.02 | 37.5 | 36.12 | 37.03 | -0.99% | 14,923 | 54,624,130 |
| 2024-07-04 | 39.78 | 40.47 | 37.3 | 37.4 | -2.32% | 15,696 | 61,070,183 |
| 2024-07-03 | 39.12 | 39.79 | 37.8 | 38.29 | -2.12% | 7,851 | 30,278,159 |
| 2024-07-02 | 39.9 | 40.24 | 38.63 | 39.12 | -0.13% | 8,417 | 33,153,533 |
| 2024-07-01 | 40 | 40 | 37.66 | 39.17 | -2.05% | 13,014 | 50,397,970 |
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：