股票概览
32.93
+4.21%
+1.33
31.4
开盘价
33.09
最高价
31.39
最低价
46,590
成交量
数据更新至: 2024-07-31
技术指标
31.96
MA5 (5日均线)
33.14
MA10 (10日均线)
34.46
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 | 31.4 | 33.09 | 31.39 | 32.93 | +4.21% | 46,590 | 151,580,515 |
| 2024-07-30 | 31.29 | 31.89 | 30.71 | 31.6 | +0.8% | 29,984 | 93,932,352 |
| 2024-07-29 | 31.97 | 32.3 | 31.35 | 31.35 | -2.43% | 31,824 | 100,956,643 |
| 2024-07-26 | 31.96 | 32.44 | 31.35 | 32.13 | +1.04% | 39,267 | 125,366,615 |
| 2024-07-25 | 32.38 | 32.61 | 31.56 | 31.8 | -2.87% | 41,340 | 132,072,707 |
| 2024-07-24 | 33.24 | 33.78 | 32.7 | 32.74 | -1.95% | 36,970 | 122,527,719 |
| 2024-07-23 | 35.39 | 35.49 | 33.39 | 33.39 | -5.62% | 46,938 | 160,974,747 |
| 2024-07-22 | 35.49 | 36.14 | 35.3 | 35.38 | -0.39% | 42,884 | 152,776,763 |
| 2024-07-19 | 34.16 | 36.11 | 34 | 35.52 | +2.69% | 70,896 | 251,051,099 |
| 2024-07-18 | 35.1 | 35.31 | 33.11 | 34.59 | -2.92% | 86,919 | 296,843,128 |
| 2024-07-17 | 36.3 | 36.71 | 35.61 | 35.63 | -2.09% | 54,328 | 196,721,594 |
| 2024-07-16 | 35 | 36.46 | 34.8 | 36.39 | +4.09% | 62,458 | 223,393,565 |
| 2024-07-15 | 36.07 | 36.35 | 34.78 | 34.96 | -2.62% | 51,194 | 180,991,178 |
| 2024-07-12 | 36.5 | 36.5 | 35.66 | 35.9 | -2.5% | 51,639 | 186,148,578 |
| 2024-07-11 | 36.9 | 37.17 | 36.22 | 36.82 | +1.97% | 70,739 | 259,500,673 |
| 2024-07-10 | 36.53 | 36.65 | 36.06 | 36.11 | -1.88% | 63,761 | 231,654,843 |
| 2024-07-09 | 34.88 | 36.8 | 34.66 | 36.8 | +4.43% | 83,348 | 300,163,365 |
| 2024-07-08 | 35.28 | 36.29 | 35.18 | 35.24 | +0.4% | 59,350 | 212,121,241 |
| 2024-07-05 | 34.78 | 35.53 | 34.03 | 35.1 | +0.72% | 49,076 | 171,499,164 |
| 2024-07-04 | 35.8 | 36.03 | 34.7 | 34.85 | -2.92% | 47,949 | 169,466,492 |
| 2024-07-03 | 35.5 | 36.43 | 34.88 | 35.9 | +1.47% | 64,020 | 229,457,884 |
| 2024-07-02 | 36.1 | 36.25 | 35.23 | 35.38 | -2.67% | 51,396 | 183,248,712 |
| 2024-07-01 | 36.8 | 36.97 | 35.28 | 36.35 | -2.02% | 75,291 | 271,633,776 |
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：