股票概览
44.8
+2.03%
+0.89
43.35
开盘价
45
最高价
42.91
最低价
274,588
成交量
数据更新至: 2024-07-31
技术指标
44.72
MA5 (5日均线)
43.78
MA10 (10日均线)
42.32
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 | 43.35 | 45 | 42.91 | 44.8 | +2.03% | 274,588 | 1,218,168,914 |
| 2024-07-30 | 43.59 | 44.38 | 42.62 | 43.91 | +0.83% | 217,023 | 943,675,942 |
| 2024-07-29 | 44.17 | 45.21 | 43.26 | 43.55 | -2.53% | 246,757 | 1,088,704,310 |
| 2024-07-26 | 45 | 45.34 | 43.85 | 44.68 | -4.24% | 355,592 | 1,587,559,082 |
| 2024-07-25 | 44.28 | 47 | 43.6 | 46.66 | +5.83% | 491,014 | 2,232,034,198 |
| 2024-07-24 | 41.58 | 45.59 | 41.38 | 44.09 | +5.45% | 435,392 | 1,923,477,335 |
| 2024-07-23 | 44.01 | 44.36 | 41.67 | 41.81 | -5% | 262,056 | 1,123,866,513 |
| 2024-07-22 | 42.88 | 45.55 | 42.32 | 44.01 | +1.17% | 416,326 | 1,830,138,545 |
| 2024-07-19 | 40.3 | 44.87 | 40 | 43.5 | +6.64% | 505,413 | 2,171,844,008 |
| 2024-07-18 | 39.5 | 41.6 | 39.28 | 40.79 | +1.39% | 190,796 | 772,895,006 |
| 2024-07-17 | 40.35 | 42.25 | 40.2 | 40.23 | -1.11% | 214,010 | 882,429,155 |
| 2024-07-16 | 39.65 | 41.15 | 38.85 | 40.68 | +1.98% | 191,132 | 766,260,715 |
| 2024-07-15 | 40.03 | 40.8 | 39.75 | 39.89 | -1.65% | 98,744 | 395,617,028 |
| 2024-07-12 | 41.44 | 41.44 | 40.51 | 40.56 | -2.71% | 145,019 | 593,065,538 |
| 2024-07-11 | 41.76 | 42.12 | 40.95 | 41.69 | +1.61% | 172,342 | 715,775,764 |
| 2024-07-10 | 40.51 | 42.6 | 40.45 | 41.03 | +0.1% | 205,269 | 851,803,967 |
| 2024-07-09 | 39.81 | 41.76 | 39.1 | 40.99 | +3.51% | 199,020 | 805,073,496 |
| 2024-07-08 | 41.48 | 41.48 | 39.39 | 39.6 | -5.51% | 173,490 | 698,528,100 |
| 2024-07-05 | 41.61 | 42.43 | 40.37 | 41.91 | -0.1% | 153,454 | 637,130,873 |
| 2024-07-04 | 42.84 | 42.92 | 41.07 | 41.95 | -1.46% | 171,824 | 718,247,539 |
| 2024-07-03 | 43.19 | 43.19 | 42.35 | 42.57 | -1.62% | 122,663 | 522,126,395 |
| 2024-07-02 | 43.6 | 43.88 | 42.8 | 43.27 | -1.37% | 169,593 | 733,318,790 |
| 2024-07-01 | 45 | 45.27 | 42.95 | 43.87 | -1.13% | 271,418 | 1,196,588,969 |
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：