股票概览
39.2
+6.78%
+2.49
36.9
开盘价
39.23
最高价
35.9
最低价
81,791
成交量
数据更新至: 2024-07-31
技术指标
37.69
MA5 (5日均线)
38.99
MA10 (10日均线)
39.28
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 | 36.9 | 39.23 | 35.9 | 39.2 | +6.78% | 81,791 | 310,925,952 |
| 2024-07-30 | 36.68 | 37.28 | 36.18 | 36.71 | +0.05% | 41,484 | 152,111,587 |
| 2024-07-29 | 37.52 | 37.63 | 36.57 | 36.69 | -2.26% | 48,534 | 179,306,829 |
| 2024-07-26 | 38.26 | 38.4 | 37.38 | 37.54 | -2.04% | 56,521 | 213,561,024 |
| 2024-07-25 | 36.87 | 39.88 | 36.79 | 38.32 | +3.07% | 87,523 | 338,260,476 |
| 2024-07-24 | 38.22 | 38.39 | 37.06 | 37.18 | -2.8% | 53,280 | 200,312,410 |
| 2024-07-23 | 40.99 | 40.99 | 38.24 | 38.25 | -6.59% | 85,363 | 333,882,900 |
| 2024-07-22 | 41.7 | 42.44 | 40.56 | 40.95 | -2.94% | 77,536 | 320,042,498 |
| 2024-07-19 | 42.42 | 42.78 | 41.51 | 42.19 | -1.66% | 94,107 | 396,029,385 |
| 2024-07-18 | 40.53 | 43.65 | 40.47 | 42.9 | +4.18% | 111,255 | 472,755,032 |
| 2024-07-17 | 40.31 | 42.68 | 40.31 | 41.18 | +3.65% | 112,688 | 469,942,408 |
| 2024-07-16 | 38.87 | 40.02 | 38.44 | 39.73 | +2.05% | 54,065 | 212,164,621 |
| 2024-07-15 | 39.8 | 39.8 | 38.4 | 38.93 | -1.22% | 52,072 | 202,440,533 |
| 2024-07-12 | 39.65 | 40.65 | 39.19 | 39.41 | -0.5% | 93,307 | 370,151,087 |
| 2024-07-11 | 39.54 | 40.43 | 38.96 | 39.61 | +2.51% | 77,346 | 305,930,114 |
| 2024-07-10 | 38.65 | 40.3 | 37.81 | 38.64 | +0.08% | 63,768 | 250,241,602 |
| 2024-07-09 | 38.8 | 39.32 | 37.75 | 38.61 | -0.75% | 66,888 | 257,885,263 |
| 2024-07-08 | 40.16 | 40.19 | 38.6 | 38.9 | -3.28% | 47,793 | 187,367,753 |
| 2024-07-05 | 40.32 | 40.78 | 39.83 | 40.22 | -0.3% | 44,001 | 177,035,967 |
| 2024-07-04 | 41.6 | 41.97 | 40.1 | 40.34 | -3.59% | 53,188 | 217,237,729 |
| 2024-07-03 | 42.08 | 42.57 | 41.52 | 41.84 | -0.66% | 45,927 | 192,728,972 |
| 2024-07-02 | 43.42 | 43.53 | 42.01 | 42.12 | -3.57% | 48,156 | 204,751,087 |
| 2024-07-01 | 42.04 | 44.38 | 41.97 | 43.68 | +4.47% | 68,779 | 295,793,033 |
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：