股票概览
40.9
+0.25%
+0.1
39.8
开盘价
41.17
最高价
39.65
最低价
70,592
成交量
数据更新至: 2024-07-31
技术指标
40.04
MA5 (5日均线)
40.18
MA10 (10日均线)
40.41
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 | 39.8 | 41.17 | 39.65 | 40.9 | +0.25% | 70,592 | 286,021,540 |
| 2024-07-30 | 39.5 | 40.88 | 39.01 | 40.8 | +2.26% | 52,221 | 209,551,853 |
| 2024-07-29 | 39.6 | 40.4 | 39.45 | 39.9 | +0.88% | 44,589 | 177,974,874 |
| 2024-07-26 | 39.11 | 40.2 | 39.08 | 39.55 | +1.31% | 33,729 | 133,335,288 |
| 2024-07-25 | 38.6 | 39.48 | 38.5 | 39.04 | +0.98% | 35,286 | 137,687,029 |
| 2024-07-24 | 39.4 | 39.67 | 38.6 | 38.66 | -1.88% | 37,211 | 145,079,266 |
| 2024-07-23 | 40.71 | 40.9 | 39.4 | 39.4 | -3.19% | 42,838 | 171,729,797 |
| 2024-07-22 | 41.6 | 41.7 | 40.5 | 40.7 | -2.16% | 49,651 | 203,597,898 |
| 2024-07-19 | 41.03 | 41.66 | 40.82 | 41.6 | +0.78% | 38,813 | 160,504,022 |
| 2024-07-18 | 41.27 | 41.99 | 40.91 | 41.28 | -0.67% | 50,676 | 209,488,358 |
| 2024-07-17 | 41.31 | 42.14 | 41.02 | 41.56 | +0.63% | 49,959 | 207,941,644 |
| 2024-07-16 | 41.39 | 41.58 | 40.91 | 41.3 | -0.51% | 38,838 | 160,169,312 |
| 2024-07-15 | 42.13 | 42.59 | 41.46 | 41.51 | -2.17% | 40,865 | 170,974,538 |
| 2024-07-12 | 41.67 | 42.6 | 41.4 | 42.43 | +1.82% | 78,741 | 330,810,824 |
| 2024-07-11 | 39.75 | 42.98 | 39.75 | 41.67 | +6.3% | 121,712 | 505,302,966 |
| 2024-07-10 | 38.45 | 40.24 | 38.2 | 39.2 | +0.51% | 63,984 | 251,987,341 |
| 2024-07-09 | 38.71 | 39.22 | 37.84 | 39 | +0.57% | 63,213 | 243,883,007 |
| 2024-07-08 | 40 | 40.15 | 38.65 | 38.78 | -4.2% | 57,904 | 226,926,707 |
| 2024-07-05 | 40.52 | 40.88 | 39.91 | 40.48 | -0.1% | 48,952 | 197,157,694 |
| 2024-07-04 | 42.22 | 42.39 | 40.52 | 40.52 | -4.12% | 64,255 | 264,510,579 |
| 2024-07-03 | 43.29 | 43.51 | 42.22 | 42.26 | -2.87% | 55,455 | 235,861,277 |
| 2024-07-02 | 43.17 | 44.53 | 42.92 | 43.51 | +0.3% | 59,763 | 261,925,256 |
| 2024-07-01 | 43.6 | 44.22 | 42.64 | 43.38 | -1.12% | 56,730 | 244,631,097 |
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：