股票概览
49.44
+3.97%
+1.89
47.63
开盘价
49.49
最高价
47.55
最低价
35,953
成交量
数据更新至: 2024-07-31
技术指标
48.40
MA5 (5日均线)
48.76
MA10 (10日均线)
48.76
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 | 47.63 | 49.49 | 47.55 | 49.44 | +3.97% | 35,953 | 175,896,484 |
| 2024-07-30 | 47.9 | 48.53 | 47.41 | 47.55 | -0.96% | 20,044 | 95,875,229 |
| 2024-07-29 | 48.45 | 48.66 | 47.89 | 48.01 | -1.01% | 15,889 | 76,496,360 |
| 2024-07-26 | 48.56 | 49.09 | 48.25 | 48.5 | 0% | 18,141 | 88,083,464 |
| 2024-07-25 | 48 | 49.6 | 47.94 | 48.5 | +0.31% | 20,428 | 99,732,996 |
| 2024-07-24 | 48.52 | 48.98 | 48.1 | 48.35 | -0.41% | 23,050 | 111,889,941 |
| 2024-07-23 | 49.8 | 50 | 48.51 | 48.55 | -3.56% | 29,476 | 144,885,899 |
| 2024-07-22 | 51.35 | 51.93 | 50.13 | 50.34 | +1.19% | 44,953 | 228,531,073 |
| 2024-07-19 | 48.59 | 50.16 | 48.23 | 49.75 | +2.37% | 30,696 | 152,003,115 |
| 2024-07-18 | 48.43 | 48.9 | 47.76 | 48.6 | -0.25% | 18,130 | 87,624,174 |
| 2024-07-17 | 49.2 | 49.58 | 48.63 | 48.72 | -0.81% | 19,584 | 96,142,683 |
| 2024-07-16 | 47.95 | 49.69 | 47.45 | 49.12 | +2.42% | 22,241 | 108,217,190 |
| 2024-07-15 | 49.14 | 49.2 | 47.81 | 47.96 | -2.6% | 15,719 | 76,036,179 |
| 2024-07-12 | 49.7 | 49.73 | 48.85 | 49.24 | -0.95% | 18,252 | 90,044,606 |
| 2024-07-11 | 50.01 | 50.45 | 49.49 | 49.71 | +0.98% | 22,279 | 111,051,369 |
| 2024-07-10 | 49.2 | 50.49 | 48.96 | 49.23 | -0.08% | 19,114 | 95,071,637 |
| 2024-07-09 | 47.35 | 49.86 | 46.77 | 49.27 | +4.76% | 38,294 | 186,094,334 |
| 2024-07-08 | 48.62 | 48.65 | 46.93 | 47.03 | -3.27% | 26,386 | 125,556,464 |
| 2024-07-05 | 48.57 | 49.2 | 47.86 | 48.62 | -0.04% | 17,703 | 86,159,178 |
| 2024-07-04 | 49.5 | 49.9 | 48.64 | 48.64 | -1.28% | 24,049 | 118,429,408 |
| 2024-07-03 | 50.1 | 50.39 | 49.25 | 49.27 | -2.28% | 24,035 | 119,443,223 |
| 2024-07-02 | 50.36 | 51.97 | 50.06 | 50.42 | +0.14% | 30,638 | 156,451,975 |
| 2024-07-01 | 50.5 | 50.98 | 49.81 | 50.35 | -0.36% | 22,195 | 111,515,013 |
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：