股票概览
39.99
+0.5%
+0.2
39.31
开盘价
40.5
最高价
39.1
最低价
8,791
成交量
数据更新至: 2024-07-31
技术指标
38.54
MA5 (5日均线)
38.14
MA10 (10日均线)
38.17
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 | 39.31 | 40.5 | 39.1 | 39.99 | +0.5% | 8,791 | 34,944,819 |
| 2024-07-30 | 38.08 | 40 | 37.42 | 39.79 | +4.99% | 10,892 | 42,732,715 |
| 2024-07-29 | 37.8 | 38.3 | 37.64 | 37.9 | -0.26% | 3,470 | 13,189,026 |
| 2024-07-26 | 37.2 | 38.48 | 37.02 | 38 | +2.62% | 4,155 | 15,722,868 |
| 2024-07-25 | 36.66 | 37.55 | 36.36 | 37.03 | +0.52% | 2,550 | 9,408,376 |
| 2024-07-24 | 36.79 | 37.48 | 36.52 | 36.84 | 0% | 3,297 | 12,158,449 |
| 2024-07-23 | 38.66 | 39.09 | 36.81 | 36.84 | -4.9% | 5,340 | 20,170,893 |
| 2024-07-22 | 38.3 | 39.3 | 38.3 | 38.74 | +0.08% | 4,495 | 17,449,280 |
| 2024-07-19 | 37.8 | 39.6 | 36.88 | 38.71 | +3.01% | 6,505 | 25,192,850 |
| 2024-07-18 | 37.74 | 38.47 | 36.79 | 37.58 | -2.31% | 6,785 | 25,454,447 |
| 2024-07-17 | 40.01 | 40.81 | 38.38 | 38.47 | -3.85% | 7,145 | 28,163,103 |
| 2024-07-16 | 39 | 40.67 | 38.72 | 40.01 | +0.53% | 7,620 | 30,291,228 |
| 2024-07-15 | 40.15 | 43.13 | 39.6 | 39.8 | +0.1% | 12,961 | 53,482,091 |
| 2024-07-12 | 39.4 | 39.76 | 38.66 | 39.76 | +1.12% | 5,607 | 22,022,131 |
| 2024-07-11 | 39.17 | 39.98 | 38.7 | 39.32 | +0.82% | 7,464 | 29,339,512 |
| 2024-07-10 | 37.2 | 40.15 | 37.1 | 39 | +4.11% | 9,958 | 38,816,258 |
| 2024-07-09 | 36.66 | 37.79 | 36.1 | 37.46 | +2.74% | 5,618 | 20,914,156 |
| 2024-07-08 | 36.2 | 36.84 | 35 | 36.46 | +1.25% | 3,768 | 13,575,957 |
| 2024-07-05 | 35.46 | 36.45 | 35 | 36.01 | +0.67% | 4,776 | 17,050,815 |
| 2024-07-04 | 36.95 | 37.56 | 35.4 | 35.77 | -3.25% | 5,311 | 19,339,159 |
| 2024-07-03 | 38.15 | 38.15 | 36.36 | 36.97 | -3.14% | 7,073 | 26,167,523 |
| 2024-07-02 | 39.8 | 39.8 | 37.75 | 38.17 | -2.85% | 7,289 | 28,081,627 |
| 2024-07-01 | 40.74 | 41.5 | 38 | 39.29 | -4.59% | 10,882 | 42,792,762 |
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：