股票概览
32.46
+8.2%
+2.46
30.01
开盘价
32.63
最高价
29.75
最低价
13,727
成交量
数据更新至: 2024-07-31
技术指标
31.24
MA5 (5日均线)
32.15
MA10 (10日均线)
31.89
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 | 30.01 | 32.63 | 29.75 | 32.46 | +8.2% | 13,727 | 43,583,238 |
| 2024-07-30 | 30.28 | 30.87 | 29.8 | 30 | -1.77% | 8,148 | 24,664,511 |
| 2024-07-29 | 31.39 | 31.43 | 30.5 | 30.54 | -2.55% | 3,952 | 12,180,353 |
| 2024-07-26 | 31.88 | 31.9 | 30.98 | 31.34 | -1.63% | 6,430 | 20,088,842 |
| 2024-07-25 | 30.99 | 32.5 | 30.58 | 31.86 | +1.76% | 10,767 | 34,112,087 |
| 2024-07-24 | 33.42 | 33.42 | 30.91 | 31.31 | -4.46% | 10,827 | 34,286,191 |
| 2024-07-23 | 33.95 | 33.95 | 32.54 | 32.77 | -3.5% | 8,769 | 29,083,917 |
| 2024-07-22 | 34.06 | 34.56 | 33.56 | 33.96 | 0% | 6,982 | 23,833,437 |
| 2024-07-19 | 33.03 | 34.28 | 32.25 | 33.96 | +2.14% | 17,245 | 57,610,296 |
| 2024-07-18 | 32.62 | 33.69 | 32.45 | 33.25 | -0.24% | 7,527 | 24,929,930 |
| 2024-07-17 | 31.52 | 33.92 | 31.52 | 33.33 | +4.81% | 18,935 | 62,589,292 |
| 2024-07-16 | 32.23 | 32.86 | 31.41 | 31.8 | -2.33% | 12,270 | 39,187,667 |
| 2024-07-15 | 33.2 | 33.31 | 32.23 | 32.56 | -2.92% | 9,443 | 30,897,878 |
| 2024-07-12 | 31.95 | 34.19 | 31.95 | 33.54 | +4.98% | 22,769 | 75,978,032 |
| 2024-07-11 | 31.45 | 32.93 | 30.88 | 31.95 | +4.07% | 20,960 | 67,419,979 |
| 2024-07-10 | 30.6 | 31.5 | 30.2 | 30.7 | +0.49% | 5,708 | 17,560,404 |
| 2024-07-09 | 30.8 | 31.2 | 29.12 | 30.55 | -0.81% | 20,795 | 62,575,831 |
| 2024-07-08 | 32.5 | 32.5 | 30.1 | 30.8 | -3.11% | 14,864 | 46,189,515 |
| 2024-07-05 | 29.36 | 31.96 | 29.02 | 31.79 | +8.28% | 22,954 | 70,937,081 |
| 2024-07-04 | 29.07 | 30.15 | 29.07 | 29.36 | +0.1% | 11,426 | 33,928,131 |
| 2024-07-03 | 29.03 | 29.9 | 28.65 | 29.33 | +1.14% | 11,261 | 33,083,076 |
| 2024-07-02 | 29.92 | 29.92 | 28.81 | 29 | -1.49% | 12,354 | 36,062,511 |
| 2024-07-01 | 29.51 | 29.94 | 28.4 | 29.44 | -1.01% | 17,153 | 50,096,283 |
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：