股票概览
37.76
+6.64%
+2.35
35.37
开盘价
37.83
最高价
35.25
最低价
125,428
成交量
数据更新至: 2024-07-31
技术指标
35.90
MA5 (5日均线)
36.21
MA10 (10日均线)
36.49
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 | 35.37 | 37.83 | 35.25 | 37.76 | +6.64% | 125,428 | 464,063,744 |
| 2024-07-30 | 35.11 | 35.49 | 34.2 | 35.41 | +0.83% | 60,164 | 209,750,742 |
| 2024-07-29 | 36.05 | 36.29 | 35.06 | 35.12 | -2.47% | 58,908 | 208,896,406 |
| 2024-07-26 | 35.08 | 36.25 | 35.08 | 36.01 | +2.33% | 64,236 | 230,141,046 |
| 2024-07-25 | 35.08 | 35.58 | 34.92 | 35.19 | -0.03% | 44,211 | 155,902,569 |
| 2024-07-24 | 35.64 | 35.88 | 35.18 | 35.2 | -1.35% | 53,084 | 188,579,971 |
| 2024-07-23 | 37.24 | 37.36 | 35.66 | 35.68 | -4.78% | 96,071 | 348,053,193 |
| 2024-07-22 | 37.38 | 37.87 | 37 | 37.47 | +0.24% | 72,977 | 273,073,661 |
| 2024-07-19 | 36.58 | 37.59 | 36.44 | 37.38 | +1.3% | 77,486 | 287,798,474 |
| 2024-07-18 | 35.9 | 36.92 | 35.77 | 36.9 | +1.99% | 85,215 | 309,639,759 |
| 2024-07-17 | 36.53 | 36.53 | 35.59 | 36.18 | -1.01% | 87,029 | 313,101,303 |
| 2024-07-16 | 36.15 | 36.7 | 35.75 | 36.55 | +0.8% | 66,293 | 240,272,384 |
| 2024-07-15 | 36.69 | 36.86 | 36.11 | 36.26 | -1.33% | 52,006 | 189,280,811 |
| 2024-07-12 | 37.89 | 37.89 | 36.71 | 36.75 | -2.91% | 85,226 | 315,160,427 |
| 2024-07-11 | 38.17 | 38.34 | 37.6 | 37.85 | +1.04% | 108,818 | 412,277,190 |
| 2024-07-10 | 36.91 | 37.9 | 36.82 | 37.46 | +1.16% | 67,152 | 251,592,644 |
| 2024-07-09 | 35.98 | 37.1 | 35.43 | 37.03 | +2.92% | 84,905 | 309,078,928 |
| 2024-07-08 | 37.01 | 37.11 | 35.81 | 35.98 | -3.28% | 72,160 | 262,045,241 |
| 2024-07-05 | 36.55 | 37.38 | 36.09 | 37.2 | +2.09% | 63,454 | 233,742,708 |
| 2024-07-04 | 37.11 | 37.43 | 36.4 | 36.44 | -1.51% | 53,425 | 196,327,547 |
| 2024-07-03 | 37.8 | 38.14 | 36.78 | 37 | -1.93% | 61,888 | 230,003,938 |
| 2024-07-02 | 38.36 | 38.46 | 37.43 | 37.73 | -1.9% | 71,866 | 272,275,410 |
| 2024-07-01 | 37.8 | 38.74 | 37.77 | 38.46 | +2.02% | 67,802 | 259,500,091 |
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：