股票概览
38.96
+7.33%
+2.66
36.31
开盘价
38.96
最高价
35.96
最低价
26,691
成交量
数据更新至: 2024-07-31
技术指标
37.19
MA5 (5日均线)
38.15
MA10 (10日均线)
39.25
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 | 36.31 | 38.96 | 35.96 | 38.96 | +7.33% | 26,691 | 100,816,529 |
| 2024-07-30 | 36.8 | 37.17 | 36.19 | 36.3 | -1.71% | 13,819 | 50,685,670 |
| 2024-07-29 | 36.98 | 37.56 | 36.41 | 36.93 | -0.08% | 12,657 | 46,708,079 |
| 2024-07-26 | 36.8 | 37.28 | 36.09 | 36.96 | +0.46% | 11,536 | 42,308,812 |
| 2024-07-25 | 36.58 | 37.3 | 36.4 | 36.79 | -0.16% | 12,934 | 47,620,578 |
| 2024-07-24 | 38 | 38.27 | 36.66 | 36.85 | -3.1% | 15,838 | 58,842,053 |
| 2024-07-23 | 40.48 | 40.48 | 38.02 | 38.03 | -5.16% | 22,680 | 88,003,446 |
| 2024-07-22 | 40.5 | 41.25 | 40.05 | 40.1 | -0.5% | 14,874 | 60,309,154 |
| 2024-07-19 | 40.21 | 40.97 | 39.7 | 40.3 | +0.02% | 11,321 | 45,653,056 |
| 2024-07-18 | 40.45 | 40.79 | 39.75 | 40.29 | -1.15% | 16,072 | 64,676,402 |
| 2024-07-17 | 40.55 | 41.48 | 40.21 | 40.76 | -0.27% | 14,281 | 58,184,011 |
| 2024-07-16 | 40.38 | 41.05 | 40.15 | 40.87 | +0.34% | 12,097 | 49,122,914 |
| 2024-07-15 | 42.01 | 42.25 | 40.27 | 40.73 | -4.32% | 19,927 | 81,608,424 |
| 2024-07-12 | 41.19 | 42.65 | 41.19 | 42.57 | +2.7% | 24,071 | 101,635,548 |
| 2024-07-11 | 41.09 | 42.14 | 40.51 | 41.45 | +1.74% | 20,640 | 85,371,847 |
| 2024-07-10 | 38.7 | 41.48 | 38.51 | 40.74 | +5.38% | 24,481 | 98,378,790 |
| 2024-07-09 | 38.51 | 39.14 | 37.4 | 38.66 | +0.34% | 16,731 | 64,158,348 |
| 2024-07-08 | 40 | 40.67 | 38.3 | 38.53 | -4.65% | 19,353 | 75,873,198 |
| 2024-07-05 | 39 | 40.8 | 38.05 | 40.41 | +4.15% | 19,313 | 76,182,349 |
| 2024-07-04 | 39.39 | 39.88 | 38.7 | 38.8 | -1.5% | 10,432 | 40,833,665 |
| 2024-07-03 | 39.47 | 40.3 | 39.02 | 39.39 | +0.08% | 8,428 | 33,415,814 |
| 2024-07-02 | 40 | 40.1 | 39.3 | 39.36 | -1.82% | 9,540 | 37,771,691 |
| 2024-07-01 | 39.34 | 40.34 | 39.34 | 40.09 | +1.88% | 14,639 | 58,414,959 |
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：