股票概览
43.94
+1.74%
+0.75
42.76
开盘价
43.99
最高价
42.6
最低价
25,849
成交量
数据更新至: 2024-07-31
技术指标
42.33
MA5 (5日均线)
42.45
MA10 (10日均线)
42.47
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 | 42.76 | 43.99 | 42.6 | 43.94 | +1.74% | 25,849 | 112,305,283 |
| 2024-07-30 | 41.32 | 44.77 | 41.14 | 43.19 | +4.15% | 40,027 | 172,823,905 |
| 2024-07-29 | 41.5 | 41.92 | 41.26 | 41.47 | -0.48% | 11,455 | 47,544,932 |
| 2024-07-26 | 41.3 | 41.93 | 40.89 | 41.67 | +0.73% | 14,116 | 58,459,938 |
| 2024-07-25 | 40.51 | 42.03 | 40.26 | 41.37 | +1.22% | 15,080 | 62,116,663 |
| 2024-07-24 | 41.82 | 42.14 | 40.75 | 40.87 | -2.27% | 15,647 | 64,783,059 |
| 2024-07-23 | 44.03 | 44.3 | 41.8 | 41.82 | -5% | 22,904 | 97,724,095 |
| 2024-07-22 | 43.84 | 44.58 | 43.7 | 44.02 | +0.39% | 20,259 | 89,528,405 |
| 2024-07-19 | 42.56 | 45.02 | 42.06 | 43.85 | +3.71% | 40,088 | 174,959,301 |
| 2024-07-18 | 42.51 | 42.87 | 41.57 | 42.28 | -1.67% | 20,913 | 88,161,518 |
| 2024-07-17 | 43.02 | 43.44 | 42.66 | 43 | -0.23% | 20,174 | 86,764,253 |
| 2024-07-16 | 43.02 | 43.48 | 42.35 | 43.1 | +0.16% | 16,928 | 72,742,271 |
| 2024-07-15 | 42.51 | 43.38 | 42.31 | 43.03 | +0.28% | 14,564 | 62,411,364 |
| 2024-07-12 | 43.05 | 43.38 | 42.4 | 42.91 | -0.9% | 14,899 | 63,882,137 |
| 2024-07-11 | 43.95 | 44.56 | 43.15 | 43.3 | +0.05% | 28,535 | 124,652,705 |
| 2024-07-10 | 42.11 | 43.95 | 42.01 | 43.28 | +1.6% | 22,032 | 95,742,652 |
| 2024-07-09 | 39.8 | 42.78 | 39.7 | 42.6 | +6.23% | 32,903 | 136,443,483 |
| 2024-07-08 | 41.41 | 41.41 | 39.8 | 40.1 | -3.14% | 19,813 | 80,243,424 |
| 2024-07-05 | 42.21 | 42.35 | 40.5 | 41.4 | -1.97% | 22,974 | 94,386,512 |
| 2024-07-04 | 43.33 | 43.65 | 42.22 | 42.23 | -2.52% | 16,359 | 70,079,667 |
| 2024-07-03 | 43 | 44.26 | 42.04 | 43.32 | +0.39% | 25,955 | 112,210,534 |
| 2024-07-02 | 44.8 | 44.86 | 42.89 | 43.15 | -3.81% | 31,598 | 137,022,774 |
| 2024-07-01 | 46 | 46.36 | 44.03 | 44.86 | -2.98% | 28,847 | 129,302,228 |
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：