股票概览
44.77
+10%
+4.07
40.7
开盘价
44.77
最高价
40.12
最低价
74,767
成交量
数据更新至: 2024-07-31
技术指标
41.35
MA5 (5日均线)
41.33
MA10 (10日均线)
42.71
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 | 40.7 | 44.77 | 40.12 | 44.77 | +10% | 74,767 | 321,416,164 |
| 2024-07-30 | 40.02 | 42.2 | 39.68 | 40.7 | +0.44% | 35,182 | 144,148,936 |
| 2024-07-29 | 40.65 | 40.94 | 40.05 | 40.52 | -0.32% | 15,857 | 64,053,310 |
| 2024-07-26 | 39.97 | 41.12 | 39.74 | 40.65 | +1.35% | 28,071 | 113,650,310 |
| 2024-07-25 | 39.9 | 40.83 | 39.21 | 40.11 | +0.45% | 25,744 | 102,898,082 |
| 2024-07-24 | 40.28 | 40.9 | 39.82 | 39.93 | -1.87% | 25,094 | 101,000,038 |
| 2024-07-23 | 42.81 | 43.14 | 40.62 | 40.69 | -3.1% | 33,970 | 141,359,500 |
| 2024-07-22 | 42.01 | 42.23 | 41.4 | 41.99 | -0.05% | 21,565 | 90,115,178 |
| 2024-07-19 | 41.89 | 42.98 | 41.66 | 42.01 | +0.12% | 24,409 | 103,540,647 |
| 2024-07-18 | 42.45 | 42.6 | 41.4 | 41.96 | -2.19% | 36,641 | 153,635,741 |
| 2024-07-17 | 44.37 | 44.6 | 42.82 | 42.9 | -3.85% | 30,588 | 132,210,325 |
| 2024-07-16 | 43.54 | 44.8 | 43.2 | 44.62 | +1.83% | 29,042 | 128,054,208 |
| 2024-07-15 | 43.6 | 44.43 | 43.13 | 43.82 | -1.53% | 25,517 | 111,708,788 |
| 2024-07-12 | 45.09 | 45.09 | 44.03 | 44.5 | -2.03% | 37,025 | 164,606,574 |
| 2024-07-11 | 45.55 | 45.7 | 44.61 | 45.42 | +1.43% | 42,312 | 191,468,637 |
| 2024-07-10 | 44.92 | 45.3 | 44.51 | 44.78 | -0.09% | 28,078 | 126,137,977 |
| 2024-07-09 | 42.57 | 45.09 | 42.3 | 44.82 | +5.26% | 42,018 | 184,368,440 |
| 2024-07-08 | 43.38 | 43.91 | 42.51 | 42.58 | -2.25% | 24,974 | 107,132,440 |
| 2024-07-05 | 43.38 | 43.8 | 42.63 | 43.56 | -0.86% | 36,068 | 155,545,622 |
| 2024-07-04 | 44.37 | 45.23 | 43.68 | 43.94 | -0.05% | 33,227 | 147,723,182 |
| 2024-07-03 | 45.5 | 45.5 | 43.8 | 43.96 | -2.66% | 33,015 | 145,920,622 |
| 2024-07-02 | 46.17 | 46.63 | 44.93 | 45.16 | -2.02% | 28,067 | 127,635,498 |
| 2024-07-01 | 46.39 | 46.8 | 44.95 | 46.09 | -0.13% | 36,809 | 168,349,651 |
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：