股票概览
41.28
+2.41%
+0.97
40.3
开盘价
41.42
最高价
39.95
最低价
102,432
成交量
数据更新至: 2024-07-31
技术指标
41.20
MA5 (5日均线)
42.46
MA10 (10日均线)
42.10
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 | 40.3 | 41.42 | 39.95 | 41.28 | +2.41% | 102,432 | 418,754,529 |
| 2024-07-30 | 40.41 | 40.59 | 39.7 | 40.31 | -0.69% | 66,034 | 265,196,893 |
| 2024-07-29 | 41.7 | 41.7 | 40.44 | 40.59 | -2.89% | 92,121 | 376,278,991 |
| 2024-07-26 | 42.02 | 42.1 | 40.92 | 41.8 | -0.55% | 80,410 | 333,501,798 |
| 2024-07-25 | 43.2 | 43.22 | 41.29 | 42.03 | -3.4% | 122,438 | 514,243,286 |
| 2024-07-24 | 43.28 | 44.48 | 43.2 | 43.51 | +0.3% | 66,349 | 290,927,295 |
| 2024-07-23 | 44.55 | 44.73 | 43.36 | 43.38 | -2.41% | 62,630 | 273,645,004 |
| 2024-07-22 | 44.05 | 45.18 | 43.73 | 44.45 | +1.05% | 84,891 | 379,011,927 |
| 2024-07-19 | 43.01 | 44.24 | 42.99 | 43.99 | +1.66% | 79,723 | 349,343,315 |
| 2024-07-18 | 42.07 | 43.55 | 41.73 | 43.27 | +2.68% | 112,979 | 486,458,747 |
| 2024-07-17 | 41.77 | 42.37 | 41.1 | 42.14 | +0.69% | 58,721 | 245,894,652 |
| 2024-07-16 | 41.79 | 42.79 | 41.71 | 41.85 | -0.12% | 53,397 | 225,027,734 |
| 2024-07-15 | 40.81 | 42.38 | 40.38 | 41.9 | +1.92% | 80,733 | 336,405,099 |
| 2024-07-12 | 41.4 | 41.9 | 40.97 | 41.11 | -1.01% | 53,913 | 222,522,482 |
| 2024-07-11 | 41.45 | 41.96 | 40.71 | 41.53 | +1.02% | 67,194 | 278,327,405 |
| 2024-07-10 | 41.6 | 41.85 | 41 | 41.11 | -2.03% | 63,514 | 262,177,738 |
| 2024-07-09 | 41.66 | 42.57 | 41.4 | 41.96 | +0.62% | 75,718 | 317,909,685 |
| 2024-07-08 | 41.96 | 42.36 | 40.88 | 41.7 | -1.16% | 91,448 | 380,799,815 |
| 2024-07-05 | 41.87 | 42.34 | 41.24 | 42.19 | +0.76% | 85,415 | 357,559,032 |
| 2024-07-04 | 42.06 | 42.42 | 41.7 | 41.87 | -0.59% | 55,840 | 234,267,140 |
| 2024-07-03 | 43.63 | 43.92 | 41.91 | 42.12 | -3.84% | 75,155 | 318,964,265 |
| 2024-07-02 | 44.39 | 44.94 | 43.35 | 43.8 | -1.79% | 79,429 | 348,857,384 |
| 2024-07-01 | 42.36 | 44.88 | 42 | 44.6 | +4.74% | 120,998 | 530,057,338 |
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：