股票概览
30.42
+3.22%
+0.95
29.49
开盘价
30.65
最高价
28.82
最低价
11,315
成交量
数据更新至: 2024-07-31
技术指标
30.17
MA5 (5日均线)
31.85
MA10 (10日均线)
34.68
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 | 29.49 | 30.65 | 28.82 | 30.42 | +3.22% | 11,315 | 34,008,974 |
| 2024-07-30 | 29.57 | 29.66 | 28.81 | 29.47 | +0.68% | 13,132 | 38,524,626 |
| 2024-07-29 | 30.75 | 31.48 | 28.7 | 29.27 | -5.58% | 16,167 | 47,488,637 |
| 2024-07-26 | 30.67 | 31.2 | 30.34 | 31 | +0.98% | 7,787 | 23,958,741 |
| 2024-07-25 | 30.65 | 31 | 30.18 | 30.7 | -0.32% | 10,219 | 31,285,267 |
| 2024-07-24 | 32.79 | 32.79 | 30.6 | 30.8 | -5.38% | 15,306 | 47,753,613 |
| 2024-07-23 | 34.09 | 34.57 | 32 | 32.55 | -5.02% | 10,681 | 35,736,383 |
| 2024-07-22 | 35.15 | 35.8 | 34 | 34.27 | -2.64% | 12,228 | 42,459,884 |
| 2024-07-19 | 34.16 | 36.05 | 34.16 | 35.2 | +1% | 5,933 | 20,965,947 |
| 2024-07-18 | 33.99 | 35.41 | 33 | 34.85 | +0.78% | 8,287 | 28,246,062 |
| 2024-07-17 | 36.8 | 37.29 | 34.4 | 34.58 | -4.95% | 10,697 | 38,020,583 |
| 2024-07-16 | 37.31 | 37.49 | 35.88 | 36.38 | -3.4% | 8,032 | 29,211,742 |
| 2024-07-15 | 38.17 | 39.16 | 37.41 | 37.66 | -1.67% | 3,749 | 14,146,921 |
| 2024-07-12 | 39.61 | 39.61 | 38.03 | 38.3 | -4.18% | 8,023 | 30,889,443 |
| 2024-07-11 | 37.41 | 40.63 | 37.18 | 39.97 | +6.84% | 13,169 | 52,014,630 |
| 2024-07-10 | 35.69 | 38.27 | 35.69 | 37.41 | +4.18% | 8,359 | 31,330,284 |
| 2024-07-09 | 36 | 36.94 | 35.32 | 35.91 | -2.02% | 7,463 | 26,960,519 |
| 2024-07-08 | 37.48 | 38.52 | 35.01 | 36.65 | -5.74% | 11,884 | 43,718,977 |
| 2024-07-05 | 39.1 | 39.1 | 37.12 | 38.88 | -1.19% | 4,479 | 17,236,729 |
| 2024-07-04 | 39.33 | 40.2 | 38.7 | 39.35 | -1.53% | 3,466 | 13,683,351 |
| 2024-07-03 | 39.8 | 40.59 | 39.28 | 39.96 | -0.05% | 3,271 | 13,068,382 |
| 2024-07-02 | 40.11 | 40.38 | 39.14 | 39.98 | -0.67% | 3,866 | 15,360,469 |
| 2024-07-01 | 40.13 | 40.49 | 38.81 | 40.25 | +0.63% | 5,192 | 20,620,805 |
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：