股票概览
33.54
+5.14%
+1.64
31.5
开盘价
33.6
最高价
31.3
最低价
94,542
成交量
数据更新至: 2024-07-31
技术指标
32.13
MA5 (5日均线)
33.28
MA10 (10日均线)
33.71
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 | 31.5 | 33.6 | 31.3 | 33.54 | +5.14% | 94,542 | 309,523,948 |
| 2024-07-30 | 31.08 | 32.4 | 30.6 | 31.9 | +2.54% | 74,720 | 235,426,692 |
| 2024-07-29 | 32.3 | 32.49 | 31.01 | 31.11 | -3.33% | 65,929 | 208,026,065 |
| 2024-07-26 | 32.03 | 32.31 | 31.36 | 32.18 | +0.81% | 64,753 | 206,651,115 |
| 2024-07-25 | 32.3 | 32.6 | 31.76 | 31.92 | -2.42% | 65,695 | 210,828,343 |
| 2024-07-24 | 33.23 | 34.06 | 32.62 | 32.71 | -1.89% | 87,313 | 289,777,194 |
| 2024-07-23 | 35.09 | 35.34 | 33.11 | 33.34 | -5.66% | 102,382 | 350,391,886 |
| 2024-07-22 | 35.8 | 36.45 | 35.01 | 35.34 | -1.31% | 104,004 | 370,626,027 |
| 2024-07-19 | 34.8 | 36.77 | 34.7 | 35.81 | +2.4% | 124,611 | 447,599,374 |
| 2024-07-18 | 34.59 | 35.56 | 33.63 | 34.97 | -1.91% | 125,138 | 432,227,453 |
| 2024-07-17 | 36.98 | 37.3 | 35.55 | 35.65 | -4.96% | 118,413 | 430,949,828 |
| 2024-07-16 | 35.86 | 37.56 | 35.14 | 37.51 | +5.1% | 162,267 | 591,015,731 |
| 2024-07-15 | 35.82 | 37.37 | 35.53 | 35.69 | -0.03% | 109,592 | 397,937,875 |
| 2024-07-12 | 35.02 | 36.17 | 34.84 | 35.7 | -0.17% | 108,914 | 386,141,058 |
| 2024-07-11 | 36 | 36.49 | 35.35 | 35.76 | +0.03% | 156,237 | 561,632,314 |
| 2024-07-10 | 34.36 | 37.5 | 33.92 | 35.75 | +4.08% | 249,344 | 889,535,596 |
| 2024-07-09 | 30.85 | 35.36 | 30.63 | 34.35 | +11.38% | 206,006 | 684,620,884 |
| 2024-07-08 | 30.08 | 32.29 | 29.76 | 30.84 | +3.52% | 138,519 | 431,281,115 |
| 2024-07-05 | 30.27 | 30.49 | 29.1 | 29.79 | -1.59% | 86,083 | 255,764,404 |
| 2024-07-04 | 30.6 | 31.76 | 30.03 | 30.27 | -3.63% | 129,897 | 398,861,627 |
| 2024-07-03 | 27.75 | 32.72 | 26.9 | 31.41 | +15.18% | 197,847 | 598,076,441 |
| 2024-07-02 | 27.7 | 28.56 | 27.11 | 27.27 | +4.36% | 108,293 | 301,122,444 |
| 2024-07-01 | 26.56 | 26.85 | 25.65 | 26.13 | -2.32% | 51,207 | 133,614,746 |
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：