股票概览
39.76
+3.51%
+1.35
38.36
开盘价
39.78
最高价
38.3
最低价
62,260
成交量
数据更新至: 2024-07-31
技术指标
38.33
MA5 (5日均线)
38.51
MA10 (10日均线)
38.21
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 | 38.36 | 39.78 | 38.3 | 39.76 | +3.51% | 62,260 | 244,769,490 |
| 2024-07-30 | 37.56 | 38.56 | 37.1 | 38.41 | +2.15% | 38,918 | 147,930,415 |
| 2024-07-29 | 38.14 | 38.44 | 37.6 | 37.6 | -1.54% | 26,502 | 100,459,848 |
| 2024-07-26 | 37.74 | 38.4 | 37.56 | 38.19 | +1.38% | 29,285 | 111,208,892 |
| 2024-07-25 | 37.26 | 37.93 | 37.25 | 37.67 | -0.05% | 32,331 | 121,585,161 |
| 2024-07-24 | 38.3 | 38.55 | 37.56 | 37.69 | -1.82% | 42,477 | 161,204,814 |
| 2024-07-23 | 40.11 | 40.11 | 38.27 | 38.39 | -3.98% | 61,621 | 241,362,898 |
| 2024-07-22 | 39.32 | 40.39 | 39.03 | 39.98 | +1.45% | 81,316 | 323,504,578 |
| 2024-07-19 | 38 | 39.58 | 37.68 | 39.41 | +3.71% | 86,493 | 336,834,009 |
| 2024-07-18 | 37.68 | 38.12 | 37.18 | 38 | -0.16% | 47,088 | 177,409,953 |
| 2024-07-17 | 38.55 | 38.58 | 37.69 | 38.06 | -1.27% | 44,143 | 167,925,813 |
| 2024-07-16 | 38.07 | 38.68 | 37.82 | 38.55 | +1.1% | 50,326 | 192,929,301 |
| 2024-07-15 | 38.77 | 38.78 | 38.1 | 38.13 | -0.75% | 28,941 | 110,976,983 |
| 2024-07-12 | 38.47 | 38.75 | 38.2 | 38.42 | -0.54% | 28,701 | 110,291,137 |
| 2024-07-11 | 38.77 | 39.03 | 38.28 | 38.63 | +1.07% | 40,221 | 155,532,035 |
| 2024-07-10 | 38.16 | 38.42 | 37.94 | 38.22 | -0.18% | 26,139 | 99,815,735 |
| 2024-07-09 | 37.15 | 38.5 | 36.85 | 38.29 | +3.07% | 53,293 | 202,352,092 |
| 2024-07-08 | 36.78 | 37.65 | 36.56 | 37.15 | +1.01% | 32,160 | 119,840,742 |
| 2024-07-05 | 36.77 | 37.08 | 36.18 | 36.78 | -0.05% | 25,972 | 95,496,387 |
| 2024-07-04 | 37.73 | 37.77 | 36.72 | 36.8 | -2.39% | 34,093 | 126,559,036 |
| 2024-07-03 | 37.5 | 38.26 | 37.27 | 37.7 | +0.48% | 33,041 | 124,827,869 |
| 2024-07-02 | 37.58 | 38.08 | 37.15 | 37.52 | -0.35% | 26,678 | 100,425,957 |
| 2024-07-01 | 37.4 | 37.83 | 37.01 | 37.65 | +0.56% | 28,674 | 107,290,344 |
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：