股票概览
46.65
+4.11%
+1.84
44.46
开盘价
46.87
最高价
44.15
最低价
161,775
成交量
数据更新至: 2024-07-31
技术指标
45.47
MA5 (5日均线)
47.47
MA10 (10日均线)
48.73
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 | 44.46 | 46.87 | 44.15 | 46.65 | +4.11% | 161,775 | 745,879,643 |
| 2024-07-30 | 44 | 44.86 | 43.52 | 44.81 | +2.19% | 156,338 | 690,825,622 |
| 2024-07-29 | 45.52 | 45.73 | 43.41 | 43.85 | -5.37% | 212,075 | 936,065,236 |
| 2024-07-26 | 45.81 | 47.17 | 45.81 | 46.34 | +1.4% | 150,311 | 701,224,719 |
| 2024-07-25 | 46.82 | 46.86 | 45.29 | 45.7 | -2.52% | 178,275 | 818,431,074 |
| 2024-07-24 | 48 | 48.38 | 46.6 | 46.88 | -3.24% | 180,556 | 850,215,043 |
| 2024-07-23 | 49.93 | 50.05 | 48.45 | 48.45 | -3.93% | 110,684 | 543,440,719 |
| 2024-07-22 | 51.05 | 51.3 | 50.08 | 50.43 | -1.37% | 112,201 | 566,351,497 |
| 2024-07-19 | 50.2 | 51.3 | 50.01 | 51.13 | +1.39% | 130,646 | 663,641,245 |
| 2024-07-18 | 48.94 | 51 | 48.71 | 50.43 | +3.09% | 190,324 | 955,264,204 |
| 2024-07-17 | 49.2 | 49.38 | 48.55 | 48.92 | -1.15% | 112,434 | 549,364,921 |
| 2024-07-16 | 48.4 | 49.77 | 48.31 | 49.49 | +2.15% | 132,243 | 650,993,566 |
| 2024-07-15 | 48.65 | 49.22 | 48.4 | 48.45 | -1.12% | 128,776 | 625,543,154 |
| 2024-07-12 | 51.5 | 51.5 | 49 | 49 | -4.89% | 211,940 | 1,048,520,672 |
| 2024-07-11 | 51.22 | 52.39 | 51.22 | 51.52 | +1.04% | 134,929 | 697,230,532 |
| 2024-07-10 | 49.99 | 51 | 49.87 | 50.99 | +1.39% | 123,222 | 621,832,167 |
| 2024-07-09 | 49.4 | 50.5 | 48.51 | 50.29 | +1.45% | 124,037 | 612,445,106 |
| 2024-07-08 | 50.7 | 50.75 | 49.22 | 49.57 | -2.09% | 132,246 | 658,390,648 |
| 2024-07-05 | 51.07 | 51.26 | 50.38 | 50.63 | -0.86% | 100,906 | 512,061,366 |
| 2024-07-04 | 51.25 | 51.8 | 50.46 | 51.07 | +0.57% | 112,967 | 577,422,517 |
| 2024-07-03 | 50.53 | 50.98 | 50.12 | 50.78 | +0.51% | 76,786 | 388,678,499 |
| 2024-07-02 | 50 | 51.48 | 49.65 | 50.52 | +1.24% | 169,574 | 858,952,423 |
| 2024-07-01 | 51.01 | 51.35 | 49.22 | 49.9 | -2.73% | 131,102 | 653,029,140 |
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：