股票概览
40.98
+4.01%
+1.58
39.99
开盘价
41.55
最高价
39.71
最低价
90,817
成交量
数据更新至: 2024-07-31
技术指标
38.72
MA5 (5日均线)
38.58
MA10 (10日均线)
38.26
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 | 39.99 | 41.55 | 39.71 | 40.98 | +4.01% | 90,817 | 372,119,219 |
| 2024-07-30 | 38.25 | 41 | 37.72 | 39.4 | +2.9% | 87,099 | 345,894,312 |
| 2024-07-29 | 38.7 | 38.95 | 37.86 | 38.29 | -0.13% | 36,641 | 140,693,478 |
| 2024-07-26 | 36.49 | 38.7 | 36.42 | 38.34 | +4.75% | 55,306 | 209,726,070 |
| 2024-07-25 | 36.46 | 37.1 | 36.02 | 36.6 | -0.54% | 58,203 | 212,911,810 |
| 2024-07-24 | 37.9 | 38.75 | 35.98 | 36.8 | -3.54% | 98,212 | 361,170,321 |
| 2024-07-23 | 39.52 | 40.18 | 38.11 | 38.15 | -2.2% | 47,931 | 187,441,936 |
| 2024-07-22 | 39.37 | 39.7 | 38.61 | 39.01 | +0.08% | 42,020 | 164,606,329 |
| 2024-07-19 | 39 | 39.24 | 38.41 | 38.98 | -0.74% | 51,860 | 201,954,585 |
| 2024-07-18 | 38.13 | 39.62 | 37.6 | 39.27 | +2.53% | 59,870 | 232,029,654 |
| 2024-07-17 | 37.97 | 38.59 | 37.52 | 38.3 | +1.38% | 59,824 | 228,186,961 |
| 2024-07-16 | 36.3 | 38.1 | 36.26 | 37.78 | +3.85% | 72,678 | 271,782,480 |
| 2024-07-15 | 38.06 | 38.2 | 36.01 | 36.38 | -5.19% | 67,396 | 247,248,435 |
| 2024-07-12 | 37.49 | 38.4 | 36.33 | 38.37 | +2.81% | 58,176 | 218,341,451 |
| 2024-07-11 | 37.09 | 38.18 | 36.77 | 37.32 | +0.76% | 68,533 | 257,498,595 |
| 2024-07-10 | 37.9 | 38.17 | 36.32 | 37.04 | -2.5% | 70,188 | 260,398,606 |
| 2024-07-09 | 38.11 | 38.55 | 36.91 | 37.99 | -1.63% | 78,034 | 293,890,616 |
| 2024-07-08 | 39 | 39.18 | 37.41 | 38.62 | -1.03% | 47,326 | 181,506,606 |
| 2024-07-05 | 38.7 | 39.73 | 38.18 | 39.02 | +1.4% | 48,431 | 188,807,695 |
| 2024-07-04 | 37.69 | 39.98 | 37.56 | 38.48 | +2.1% | 64,635 | 252,300,940 |
| 2024-07-03 | 36.78 | 38.28 | 36.78 | 37.69 | +2.53% | 47,518 | 178,794,711 |
| 2024-07-02 | 37.42 | 37.55 | 36.56 | 36.76 | -1.76% | 45,094 | 166,375,298 |
| 2024-07-01 | 37.1 | 37.65 | 36.69 | 37.42 | +1.66% | 39,051 | 145,318,995 |
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：