股票概览
34.3
-4.24%
-1.52
33.5
开盘价
35.48
最高价
31.92
最低价
36,462
成交量
数据更新至: 2024-07-31
技术指标
32.09
MA5 (5日均线)
29.25
MA10 (10日均线)
27.87
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 | 33.5 | 35.48 | 31.92 | 34.3 | -4.24% | 36,462 | 121,851,363 |
| 2024-07-30 | 33.11 | 36.6 | 32.2 | 35.82 | +8.88% | 39,797 | 136,637,324 |
| 2024-07-29 | 33.01 | 35 | 31.62 | 32.9 | +5.01% | 40,871 | 135,262,926 |
| 2024-07-26 | 26.22 | 31.33 | 26.22 | 31.33 | +19.99% | 22,245 | 66,271,920 |
| 2024-07-25 | 25.43 | 26.52 | 25.15 | 26.11 | +1.79% | 5,525 | 14,369,971 |
| 2024-07-24 | 26.77 | 26.78 | 25.6 | 25.65 | -3.9% | 7,093 | 18,509,266 |
| 2024-07-23 | 27 | 27.65 | 26.54 | 26.69 | -3.16% | 5,653 | 15,278,831 |
| 2024-07-22 | 26.67 | 28 | 26.67 | 27.56 | +3.65% | 8,946 | 24,536,570 |
| 2024-07-19 | 25.3 | 26.98 | 25.22 | 26.59 | +4.03% | 7,297 | 19,315,095 |
| 2024-07-18 | 25.36 | 25.71 | 24.15 | 25.56 | +0.79% | 6,662 | 16,593,214 |
| 2024-07-17 | 25.93 | 26.14 | 25.2 | 25.36 | -2.39% | 4,045 | 10,380,956 |
| 2024-07-16 | 25.97 | 26.18 | 25.3 | 25.98 | +0.19% | 3,776 | 9,736,945 |
| 2024-07-15 | 26.52 | 27.15 | 25.72 | 25.93 | -2.59% | 4,576 | 11,982,795 |
| 2024-07-12 | 28 | 28 | 26.6 | 26.62 | -2.95% | 5,411 | 14,572,989 |
| 2024-07-11 | 27.08 | 27.68 | 26.91 | 27.43 | +3.16% | 6,121 | 16,759,991 |
| 2024-07-10 | 26.75 | 27.37 | 26.25 | 26.59 | -0.52% | 4,368 | 11,695,422 |
| 2024-07-09 | 26.24 | 26.99 | 25.6 | 26.73 | +1.25% | 6,473 | 17,070,787 |
| 2024-07-08 | 28.36 | 28.36 | 26.05 | 26.4 | -1.64% | 4,784 | 12,679,798 |
| 2024-07-05 | 26.99 | 27.24 | 26.11 | 26.84 | -0.85% | 6,037 | 16,177,535 |
| 2024-07-04 | 28.47 | 28.89 | 26.82 | 27.07 | -3.87% | 5,600 | 15,420,902 |
| 2024-07-03 | 28.02 | 29 | 28.02 | 28.16 | -3.06% | 4,635 | 13,123,520 |
| 2024-07-02 | 28.93 | 29.46 | 28.66 | 29.05 | -0.58% | 6,389 | 18,607,381 |
| 2024-07-01 | 29.27 | 29.4 | 28.2 | 29.22 | -0.41% | 7,365 | 21,220,072 |
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：