股票概览
40.67
+4.66%
+1.81
38.6
开盘价
41.15
最高价
38.03
最低价
27,666
成交量
数据更新至: 2024-07-31
技术指标
38.65
MA5 (5日均线)
40.39
MA10 (10日均线)
40.13
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 | 38.6 | 41.15 | 38.03 | 40.67 | +4.66% | 27,666 | 110,302,310 |
| 2024-07-30 | 37.7 | 38.95 | 36.61 | 38.86 | +2.86% | 20,020 | 76,027,960 |
| 2024-07-29 | 38.9 | 38.9 | 37.78 | 37.78 | -1.05% | 15,494 | 59,366,018 |
| 2024-07-26 | 37.87 | 38.34 | 36.36 | 38.18 | +1.06% | 21,931 | 82,407,944 |
| 2024-07-25 | 38.84 | 39.8 | 37.38 | 37.78 | -4.31% | 21,970 | 83,622,658 |
| 2024-07-24 | 40.17 | 42.36 | 39.05 | 39.48 | -4.34% | 24,182 | 97,850,903 |
| 2024-07-23 | 43.98 | 43.98 | 41 | 41.27 | -5.67% | 29,967 | 126,620,160 |
| 2024-07-22 | 43.5 | 45.56 | 42.95 | 43.75 | +0.07% | 35,395 | 156,425,332 |
| 2024-07-19 | 41.91 | 45.39 | 41.39 | 43.72 | +3.02% | 50,448 | 220,688,391 |
| 2024-07-18 | 38 | 43.2 | 37.97 | 42.44 | +10.01% | 49,274 | 201,283,778 |
| 2024-07-17 | 40.46 | 40.46 | 38.38 | 38.58 | -5.26% | 26,709 | 105,147,636 |
| 2024-07-16 | 41.53 | 41.8 | 38.91 | 40.72 | -1.97% | 33,087 | 132,869,610 |
| 2024-07-15 | 41.27 | 43.52 | 41.08 | 41.54 | +0.65% | 32,975 | 139,754,451 |
| 2024-07-12 | 40.31 | 41.78 | 40.2 | 41.27 | +1.4% | 26,484 | 108,838,351 |
| 2024-07-11 | 41.05 | 41.95 | 40.3 | 40.7 | +1.52% | 29,444 | 120,631,391 |
| 2024-07-10 | 41.35 | 41.7 | 39.82 | 40.09 | -4.23% | 36,594 | 149,367,688 |
| 2024-07-09 | 39.76 | 42 | 38.9 | 41.86 | +7.06% | 46,765 | 190,912,774 |
| 2024-07-08 | 38.17 | 41.47 | 38.17 | 39.1 | +3.99% | 45,003 | 180,042,542 |
| 2024-07-05 | 37.37 | 38.48 | 36.01 | 37.6 | +0.8% | 26,180 | 98,357,004 |
| 2024-07-04 | 39.88 | 40.03 | 37.3 | 37.3 | -6.52% | 31,366 | 121,276,531 |
| 2024-07-03 | 38.3 | 41.27 | 37 | 39.9 | +4.86% | 50,032 | 197,479,378 |
| 2024-07-02 | 38.95 | 39.04 | 37.91 | 38.05 | -2.31% | 26,887 | 103,078,195 |
| 2024-07-01 | 40.8 | 40.86 | 37.85 | 38.95 | -3.92% | 34,961 | 135,920,305 |
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：