股票概览
45.38
+4.76%
+2.06
43.38
开盘价
45.39
最高价
43.14
最低价
145,457
成交量
数据更新至: 2024-07-31
技术指标
43.63
MA5 (5日均线)
44.29
MA10 (10日均线)
44.89
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 | 43.38 | 45.39 | 43.14 | 45.38 | +4.76% | 145,457 | 648,504,633 |
| 2024-07-30 | 43.08 | 43.85 | 42.56 | 43.32 | -0.41% | 91,077 | 393,324,266 |
| 2024-07-29 | 43.19 | 44.39 | 42.78 | 43.5 | +0.83% | 111,230 | 484,802,227 |
| 2024-07-26 | 42.9 | 44.09 | 42.85 | 43.14 | +0.77% | 90,059 | 389,811,001 |
| 2024-07-25 | 42.51 | 43.3 | 42.17 | 42.81 | -0.21% | 77,731 | 332,538,838 |
| 2024-07-24 | 44.11 | 44.6 | 42.79 | 42.9 | -2.65% | 99,698 | 434,017,973 |
| 2024-07-23 | 46.03 | 46.13 | 44.01 | 44.07 | -4.8% | 115,644 | 521,436,450 |
| 2024-07-22 | 47.1 | 47.47 | 46.02 | 46.29 | +0.15% | 119,095 | 554,680,058 |
| 2024-07-19 | 44.95 | 46.76 | 44.51 | 46.22 | +2.05% | 129,029 | 594,735,600 |
| 2024-07-18 | 44.92 | 45.44 | 43.74 | 45.29 | -1.16% | 152,311 | 678,387,318 |
| 2024-07-17 | 47.08 | 47.15 | 45.76 | 45.82 | -2.76% | 112,174 | 520,739,662 |
| 2024-07-16 | 46.2 | 47.45 | 46.06 | 47.12 | +1.14% | 137,286 | 645,250,567 |
| 2024-07-15 | 47.52 | 48.09 | 46.47 | 46.59 | -2.65% | 149,112 | 704,208,051 |
| 2024-07-12 | 46.98 | 48.33 | 46.72 | 47.86 | +0.44% | 201,145 | 957,521,940 |
| 2024-07-11 | 47.56 | 47.75 | 46.46 | 47.65 | +1.97% | 230,404 | 1,087,712,446 |
| 2024-07-10 | 43.85 | 47.9 | 43.41 | 46.73 | +7.5% | 308,766 | 1,433,999,091 |
| 2024-07-09 | 41.69 | 43.63 | 41.39 | 43.47 | +4.62% | 166,629 | 708,891,800 |
| 2024-07-08 | 44 | 44.1 | 41.14 | 41.55 | -5.91% | 188,766 | 798,589,809 |
| 2024-07-05 | 43.8 | 44.5 | 42.9 | 44.16 | +0.36% | 97,794 | 428,051,189 |
| 2024-07-04 | 45.25 | 45.94 | 43.98 | 44 | -1.83% | 112,146 | 504,810,119 |
| 2024-07-03 | 45.85 | 45.95 | 44.44 | 44.82 | -2.18% | 111,295 | 500,650,189 |
| 2024-07-02 | 46.57 | 46.96 | 45.55 | 45.82 | -1.59% | 115,516 | 534,925,656 |
| 2024-07-01 | 45.98 | 46.78 | 45.43 | 46.56 | +2.13% | 117,872 | 544,858,922 |
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：