股票概览
35.17
+5.77%
+1.92
33.25
开盘价
36.28
最高价
32.58
最低价
6,777
成交量
数据更新至: 2024-07-31
技术指标
34.25
MA5 (5日均线)
36.42
MA10 (10日均线)
37.56
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 | 33.25 | 36.28 | 32.58 | 35.17 | +5.77% | 6,777 | 23,700,201 |
| 2024-07-30 | 32.93 | 33.86 | 32.79 | 33.25 | -1.22% | 2,887 | 9,587,243 |
| 2024-07-29 | 33.75 | 34.27 | 33.38 | 33.66 | -2.01% | 3,321 | 11,221,718 |
| 2024-07-26 | 34.9 | 35.04 | 33.01 | 34.35 | -1.35% | 7,375 | 24,842,474 |
| 2024-07-25 | 35 | 35.86 | 34.6 | 34.82 | -1.33% | 2,714 | 9,577,277 |
| 2024-07-24 | 37.6 | 37.83 | 35.03 | 35.29 | -5.13% | 5,406 | 19,351,310 |
| 2024-07-23 | 39.69 | 39.79 | 37.1 | 37.2 | -6.77% | 4,263 | 16,200,771 |
| 2024-07-22 | 40.86 | 41.11 | 39.7 | 39.9 | -3.06% | 6,509 | 26,114,852 |
| 2024-07-19 | 39.01 | 41.38 | 38.35 | 41.16 | +4.57% | 5,929 | 23,509,092 |
| 2024-07-18 | 39.3 | 39.8 | 38.68 | 39.36 | -0.61% | 3,019 | 11,826,620 |
| 2024-07-17 | 38.1 | 39.66 | 37.8 | 39.6 | +3.13% | 5,301 | 20,615,994 |
| 2024-07-16 | 39 | 39.21 | 37.9 | 38.4 | -1.97% | 3,199 | 12,293,042 |
| 2024-07-15 | 39.64 | 39.71 | 37.87 | 39.17 | +0.41% | 4,528 | 17,559,995 |
| 2024-07-12 | 39 | 40.13 | 37.3 | 39.01 | +3.47% | 7,461 | 28,987,927 |
| 2024-07-11 | 36.6 | 38.2 | 36.06 | 37.7 | +4.06% | 6,828 | 25,340,419 |
| 2024-07-10 | 36.5 | 37.49 | 35.51 | 36.23 | -1.28% | 4,762 | 17,377,879 |
| 2024-07-09 | 38.98 | 38.98 | 35.15 | 36.7 | -5.87% | 12,442 | 45,408,870 |
| 2024-07-08 | 42.31 | 42.31 | 38.2 | 38.99 | -6.95% | 6,075 | 24,152,308 |
| 2024-07-05 | 39.25 | 44.4 | 38.2 | 41.9 | +6.75% | 10,044 | 41,653,298 |
| 2024-07-04 | 41.46 | 42.54 | 38.8 | 39.25 | -5.63% | 8,169 | 32,330,225 |
| 2024-07-03 | 42.69 | 42.69 | 40.89 | 41.59 | -2.58% | 4,809 | 20,034,658 |
| 2024-07-02 | 42.82 | 43.9 | 42.39 | 42.69 | -2.09% | 2,694 | 11,500,480 |
| 2024-07-01 | 43.66 | 44.32 | 42.95 | 43.6 | -0.14% | 1,680 | 7,288,990 |
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：