股票概览
39.5
+8.64%
+3.14
36.3
开盘价
39.8
最高价
36.27
最低价
24,637
成交量
数据更新至: 2024-07-31
技术指标
37.27
MA5 (5日均线)
38.71
MA10 (10日均线)
38.86
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 | 36.3 | 39.8 | 36.27 | 39.5 | +8.64% | 24,637 | 95,559,050 |
| 2024-07-30 | 36.37 | 36.48 | 35.71 | 36.36 | +0.39% | 6,576 | 23,772,309 |
| 2024-07-29 | 37.17 | 37.4 | 35.68 | 36.22 | -1.84% | 9,909 | 35,960,602 |
| 2024-07-26 | 37.39 | 37.6 | 35.68 | 36.9 | -1.31% | 12,710 | 46,627,833 |
| 2024-07-25 | 37.18 | 37.87 | 36.71 | 37.39 | +0.38% | 10,650 | 39,744,061 |
| 2024-07-24 | 39.14 | 39.42 | 37.01 | 37.25 | -4.71% | 18,654 | 70,559,987 |
| 2024-07-23 | 40.94 | 40.94 | 39.05 | 39.09 | -4.66% | 14,105 | 56,130,198 |
| 2024-07-22 | 41.97 | 41.97 | 40.51 | 41 | -1.82% | 15,115 | 62,138,702 |
| 2024-07-19 | 41.37 | 42.72 | 41.03 | 41.76 | +0.43% | 14,039 | 58,884,939 |
| 2024-07-18 | 41.83 | 42.14 | 40.99 | 41.58 | -0.65% | 11,437 | 47,560,329 |
| 2024-07-17 | 39.72 | 42.28 | 39.72 | 41.85 | +5.39% | 21,997 | 91,340,169 |
| 2024-07-16 | 39.85 | 40.49 | 39.21 | 39.71 | -0.7% | 10,196 | 40,517,015 |
| 2024-07-15 | 40.83 | 40.83 | 39.93 | 39.99 | -2.13% | 9,768 | 39,273,152 |
| 2024-07-12 | 38.85 | 41.35 | 38.55 | 40.86 | +6.41% | 26,917 | 109,397,238 |
| 2024-07-11 | 38.01 | 38.97 | 37.35 | 38.4 | +1.43% | 14,490 | 55,473,566 |
| 2024-07-10 | 38.5 | 39.05 | 37.59 | 37.86 | -1.41% | 12,167 | 46,521,070 |
| 2024-07-09 | 38.24 | 38.82 | 37.03 | 38.4 | -0.31% | 15,543 | 59,108,219 |
| 2024-07-08 | 38.51 | 39.55 | 38.09 | 38.52 | -0.49% | 22,458 | 86,984,307 |
| 2024-07-05 | 35.88 | 39.29 | 35.23 | 38.71 | +7.77% | 24,994 | 93,681,399 |
| 2024-07-04 | 36.74 | 37.19 | 35.75 | 35.92 | -2.23% | 10,260 | 37,184,405 |
| 2024-07-03 | 35.83 | 37.35 | 35.21 | 36.74 | +1.72% | 12,104 | 44,428,681 |
| 2024-07-02 | 35.94 | 36.86 | 35.44 | 36.12 | +0.5% | 12,336 | 44,575,398 |
| 2024-07-01 | 36.9 | 36.99 | 35.03 | 35.94 | -2.44% | 17,601 | 63,049,877 |
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：