股票概览
36.9
+5.1%
+1.79
34.89
开盘价
36.95
最高价
34.71
最低价
75,028
成交量
数据更新至: 2024-07-31
技术指标
35.91
MA5 (5日均线)
36.89
MA10 (10日均线)
36.60
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 | 34.89 | 36.95 | 34.71 | 36.9 | +5.1% | 75,028 | 270,770,042 |
| 2024-07-30 | 34.8 | 35.43 | 34.69 | 35.11 | +0.66% | 51,192 | 179,063,339 |
| 2024-07-29 | 36.86 | 37.65 | 34.75 | 34.88 | -4.7% | 86,322 | 311,306,755 |
| 2024-07-26 | 35.99 | 36.88 | 35.81 | 36.6 | +1.53% | 51,228 | 186,684,999 |
| 2024-07-25 | 36.9 | 37.06 | 35.84 | 36.05 | -3.27% | 70,084 | 255,332,680 |
| 2024-07-24 | 37.35 | 38.17 | 37.07 | 37.27 | -0.61% | 70,627 | 265,796,493 |
| 2024-07-23 | 39.48 | 39.68 | 37.47 | 37.5 | -5.4% | 105,051 | 404,615,163 |
| 2024-07-22 | 39.49 | 40.3 | 38.53 | 39.64 | +1.77% | 130,219 | 515,812,378 |
| 2024-07-19 | 35.83 | 39.44 | 35.73 | 38.95 | +8.34% | 190,858 | 729,072,273 |
| 2024-07-18 | 35.5 | 36.38 | 34.86 | 35.95 | -0.55% | 80,941 | 287,781,972 |
| 2024-07-17 | 37.27 | 37.35 | 36.15 | 36.15 | -3.42% | 70,775 | 260,562,220 |
| 2024-07-16 | 36.33 | 37.56 | 36.04 | 37.43 | +2.41% | 83,123 | 307,344,842 |
| 2024-07-15 | 36.1 | 37.17 | 36.09 | 36.55 | +0.52% | 59,973 | 220,315,140 |
| 2024-07-12 | 36.45 | 36.72 | 35.71 | 36.36 | -1.36% | 76,849 | 277,656,474 |
| 2024-07-11 | 37 | 37.79 | 36.25 | 36.86 | +1.01% | 95,314 | 352,806,446 |
| 2024-07-10 | 36.8 | 37.15 | 36.3 | 36.49 | -1.48% | 79,548 | 292,773,327 |
| 2024-07-09 | 35.35 | 37.23 | 35.33 | 37.04 | +4.66% | 122,671 | 448,830,125 |
| 2024-07-08 | 35.5 | 36.5 | 35.21 | 35.39 | -0.2% | 84,741 | 304,617,311 |
| 2024-07-05 | 35.15 | 35.95 | 34.7 | 35.46 | +0.08% | 100,141 | 353,179,258 |
| 2024-07-04 | 34.94 | 36.49 | 34.9 | 35.43 | +1.03% | 119,014 | 425,297,012 |
| 2024-07-03 | 34.04 | 35.27 | 33.66 | 35.07 | +3.03% | 109,565 | 380,237,301 |
| 2024-07-02 | 34.81 | 35.26 | 33.84 | 34.04 | -2.69% | 89,800 | 309,946,903 |
| 2024-07-01 | 35.61 | 35.85 | 33.73 | 34.98 | -2.43% | 134,757 | 465,410,642 |
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：