股票概览
33.39
+8.34%
+2.57
30.65
开盘价
33.6
最高价
30.65
最低价
14,542
成交量
数据更新至: 2024-07-31
技术指标
31.91
MA5 (5日均线)
33.01
MA10 (10日均线)
33.57
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 | 30.65 | 33.6 | 30.65 | 33.39 | +8.34% | 14,542 | 47,407,818 |
| 2024-07-30 | 30.82 | 31.5 | 30.5 | 30.82 | -0.8% | 8,217 | 25,385,972 |
| 2024-07-29 | 32.21 | 32.21 | 30.9 | 31.07 | -3.24% | 9,279 | 28,996,127 |
| 2024-07-26 | 32.17 | 32.56 | 31.51 | 32.11 | -0.16% | 10,614 | 33,940,387 |
| 2024-07-25 | 31.92 | 32.58 | 31.82 | 32.16 | -0.22% | 8,553 | 27,518,516 |
| 2024-07-24 | 33.92 | 34.09 | 32.13 | 32.23 | -4.98% | 14,600 | 47,623,244 |
| 2024-07-23 | 34.79 | 35.01 | 33.92 | 33.92 | -2.92% | 6,109 | 21,044,696 |
| 2024-07-22 | 34.68 | 35.35 | 34.58 | 34.94 | +0.69% | 8,339 | 29,220,132 |
| 2024-07-19 | 35 | 35.29 | 34.22 | 34.7 | -0.29% | 7,246 | 25,155,904 |
| 2024-07-18 | 34.1 | 35.18 | 33.59 | 34.8 | +1.25% | 5,521 | 19,028,179 |
| 2024-07-17 | 33.66 | 34.68 | 33.3 | 34.37 | +2.08% | 8,067 | 27,559,370 |
| 2024-07-16 | 33.73 | 34.14 | 33.55 | 33.67 | -0.53% | 3,877 | 13,090,381 |
| 2024-07-15 | 34.5 | 34.71 | 33.5 | 33.85 | -2.73% | 5,543 | 18,810,408 |
| 2024-07-12 | 34.65 | 35.39 | 34.46 | 34.8 | +0.43% | 4,913 | 17,099,398 |
| 2024-07-11 | 33.87 | 35.01 | 33.53 | 34.65 | +4.15% | 11,008 | 38,047,622 |
| 2024-07-10 | 33.21 | 34.19 | 32.9 | 33.27 | +0.21% | 6,561 | 22,047,130 |
| 2024-07-09 | 33.54 | 34.18 | 32.59 | 33.2 | -1.54% | 7,652 | 25,430,809 |
| 2024-07-08 | 35.04 | 35.05 | 33.42 | 33.72 | -4.01% | 8,761 | 29,640,261 |
| 2024-07-05 | 34.28 | 35.23 | 33.6 | 35.13 | +1.83% | 7,401 | 25,354,118 |
| 2024-07-04 | 36.17 | 36.3 | 34.23 | 34.5 | -4.62% | 12,637 | 44,089,856 |
| 2024-07-03 | 38.03 | 38.03 | 35.8 | 36.17 | -5.12% | 15,208 | 55,342,169 |
| 2024-07-02 | 38.9 | 39.42 | 37.79 | 38.12 | -2.9% | 7,208 | 27,667,059 |
| 2024-07-01 | 38.66 | 39.68 | 37.89 | 39.26 | +0.08% | 7,390 | 28,578,565 |
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：