股票概览
34.21
+2.64%
+0.88
32.61
开盘价
36.77
最高价
32.5
最低价
65,162
成交量
数据更新至: 2024-07-31
技术指标
32.12
MA5 (5日均线)
32.60
MA10 (10日均线)
31.90
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 | 32.61 | 36.77 | 32.5 | 34.21 | +2.64% | 65,162 | 227,103,169 |
| 2024-07-30 | 30.9 | 33.35 | 29.08 | 33.33 | +6.69% | 49,445 | 155,863,877 |
| 2024-07-29 | 30.28 | 32.03 | 30.28 | 31.24 | +1.69% | 32,201 | 100,175,620 |
| 2024-07-26 | 31.3 | 32 | 29.99 | 30.72 | -1.25% | 37,140 | 114,149,417 |
| 2024-07-25 | 32.02 | 32.79 | 30.45 | 31.11 | -7.13% | 48,092 | 151,445,733 |
| 2024-07-24 | 33.29 | 35.62 | 33.22 | 33.5 | +2.7% | 63,022 | 214,947,197 |
| 2024-07-23 | 34.68 | 35.36 | 32.5 | 32.62 | -6.29% | 60,116 | 202,765,997 |
| 2024-07-22 | 36.57 | 38.48 | 34.81 | 34.81 | -1% | 96,255 | 351,432,658 |
| 2024-07-19 | 29.1 | 35.16 | 28.9 | 35.16 | +20% | 62,899 | 208,693,944 |
| 2024-07-18 | 29 | 29.68 | 27.83 | 29.3 | -0.03% | 27,866 | 80,093,085 |
| 2024-07-17 | 31.15 | 31.35 | 29.28 | 29.31 | -6.33% | 26,846 | 80,759,194 |
| 2024-07-16 | 30.54 | 31.37 | 29.88 | 31.29 | +1.52% | 22,885 | 70,358,243 |
| 2024-07-15 | 31.8 | 32.29 | 30.82 | 30.82 | -1.41% | 21,175 | 66,829,360 |
| 2024-07-12 | 31.81 | 31.98 | 31.06 | 31.26 | -2.92% | 21,626 | 68,024,134 |
| 2024-07-11 | 32.17 | 32.33 | 31.12 | 32.2 | +2.74% | 32,292 | 102,607,951 |
| 2024-07-10 | 32.25 | 32.41 | 30.91 | 31.34 | -2.58% | 32,008 | 100,950,574 |
| 2024-07-09 | 30.06 | 32.42 | 29.78 | 32.17 | +4.79% | 41,645 | 131,035,007 |
| 2024-07-08 | 31.33 | 32.5 | 30.7 | 30.7 | -1.54% | 33,412 | 105,964,292 |
| 2024-07-05 | 31.72 | 32.19 | 30.54 | 31.18 | -1.73% | 32,841 | 102,752,100 |
| 2024-07-04 | 34.55 | 34.55 | 31.73 | 31.73 | -9.63% | 42,205 | 139,645,551 |
| 2024-07-03 | 35.39 | 36.46 | 33.41 | 35.11 | -0.14% | 52,373 | 183,326,579 |
| 2024-07-02 | 35.77 | 36.58 | 34.68 | 35.16 | -2.36% | 36,851 | 131,361,900 |
| 2024-07-01 | 35.33 | 36.01 | 34.2 | 36.01 | +0.25% | 39,068 | 137,159,787 |
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：