股票概览
48.89
+3.19%
+1.51
47.38
开盘价
49.1
最高价
46.81
最低价
101,302
成交量
数据更新至: 2024-07-31
技术指标
48.07
MA5 (5日均线)
50.20
MA10 (10日均线)
53.88
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 | 47.38 | 49.1 | 46.81 | 48.89 | +3.19% | 101,302 | 490,811,107 |
| 2024-07-30 | 47 | 47.75 | 46.01 | 47.38 | +0.79% | 95,299 | 449,371,377 |
| 2024-07-29 | 48.41 | 48.7 | 46.86 | 47.01 | -2.81% | 89,667 | 425,411,171 |
| 2024-07-26 | 48.65 | 49.07 | 47.88 | 48.37 | -0.66% | 89,451 | 432,873,670 |
| 2024-07-25 | 50 | 50.18 | 48.43 | 48.69 | -3.55% | 134,276 | 656,871,521 |
| 2024-07-24 | 51 | 51.58 | 50.3 | 50.48 | -1.06% | 75,716 | 384,571,633 |
| 2024-07-23 | 53.75 | 53.75 | 51.01 | 51.02 | -5.15% | 101,723 | 528,012,527 |
| 2024-07-22 | 53.18 | 53.97 | 52.61 | 53.79 | +0.88% | 80,558 | 430,190,982 |
| 2024-07-19 | 53 | 53.86 | 52.72 | 53.32 | +0.55% | 73,681 | 393,251,948 |
| 2024-07-18 | 52.55 | 53.8 | 52.25 | 53.03 | +0.21% | 85,759 | 454,423,643 |
| 2024-07-17 | 54 | 54.07 | 51.95 | 52.92 | -2.4% | 144,684 | 762,662,683 |
| 2024-07-16 | 55.96 | 56.51 | 54.02 | 54.22 | -3.54% | 83,181 | 455,884,997 |
| 2024-07-15 | 55.5 | 56.58 | 54.25 | 56.21 | +0.93% | 100,906 | 559,600,060 |
| 2024-07-12 | 57.1 | 57.29 | 55.45 | 55.69 | -1.12% | 91,849 | 514,012,979 |
| 2024-07-11 | 58 | 58.4 | 56.18 | 56.32 | -2.49% | 100,508 | 571,139,666 |
| 2024-07-10 | 58.58 | 58.66 | 56.83 | 57.76 | -1.55% | 84,780 | 487,660,462 |
| 2024-07-09 | 60.39 | 60.59 | 58.19 | 58.67 | -3.02% | 102,179 | 602,024,333 |
| 2024-07-08 | 62.69 | 62.7 | 60.06 | 60.5 | -3.55% | 54,691 | 333,478,281 |
| 2024-07-05 | 60.5 | 62.88 | 59.64 | 62.73 | +3.69% | 64,327 | 393,609,348 |
| 2024-07-04 | 61.09 | 61.31 | 60.41 | 60.5 | -0.95% | 41,884 | 254,924,918 |
| 2024-07-03 | 62.61 | 62.7 | 61.02 | 61.08 | -2.71% | 41,432 | 254,959,953 |
| 2024-07-02 | 63.4 | 64.11 | 62.4 | 62.78 | -1.24% | 34,583 | 217,713,334 |
| 2024-07-01 | 62.2 | 64.16 | 62.1 | 63.57 | +1.55% | 37,997 | 240,392,161 |
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：