股票概览
52.63
+4.18%
+2.11
50.42
开盘价
52.68
最高价
50.29
最低价
83,047
成交量
数据更新至: 2024-07-31
技术指标
50.98
MA5 (5日均线)
52.29
MA10 (10日均线)
51.17
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 | 50.42 | 52.68 | 50.29 | 52.63 | +4.18% | 83,047 | 429,516,732 |
| 2024-07-30 | 49.88 | 50.78 | 49.48 | 50.52 | +0.56% | 45,660 | 229,401,187 |
| 2024-07-29 | 50.58 | 51.53 | 49.57 | 50.24 | -1.26% | 59,812 | 301,161,574 |
| 2024-07-26 | 50.5 | 51.3 | 49.88 | 50.88 | +0.51% | 50,009 | 253,415,180 |
| 2024-07-25 | 50.75 | 51.27 | 50.32 | 50.62 | -1.06% | 44,680 | 226,648,746 |
| 2024-07-24 | 52 | 52.8 | 50.75 | 51.16 | -2.18% | 60,862 | 315,065,643 |
| 2024-07-23 | 54.3 | 54.53 | 52.26 | 52.3 | -4.6% | 77,657 | 413,620,725 |
| 2024-07-22 | 55.15 | 55.9 | 54.3 | 54.82 | -0.56% | 83,063 | 457,164,625 |
| 2024-07-19 | 54.2 | 55.79 | 53.92 | 55.13 | +0.9% | 129,226 | 710,784,920 |
| 2024-07-18 | 52.09 | 55.19 | 51.72 | 54.64 | +3.19% | 156,190 | 832,739,389 |
| 2024-07-17 | 53.86 | 55.3 | 52.9 | 52.95 | +2.38% | 184,992 | 998,395,061 |
| 2024-07-16 | 50.6 | 51.73 | 49.81 | 51.72 | +1.25% | 75,499 | 383,821,319 |
| 2024-07-15 | 51.5 | 52.36 | 50.37 | 51.08 | -1.58% | 69,680 | 356,661,760 |
| 2024-07-12 | 50 | 52.3 | 49.88 | 51.9 | +2.91% | 81,919 | 419,663,810 |
| 2024-07-11 | 51.6 | 51.64 | 49.8 | 50.43 | +0.04% | 80,162 | 405,229,308 |
| 2024-07-10 | 49.42 | 50.65 | 49.19 | 50.41 | +1.04% | 97,737 | 489,097,348 |
| 2024-07-09 | 47.32 | 49.89 | 47.31 | 49.89 | +4.57% | 120,141 | 586,450,074 |
| 2024-07-08 | 46.6 | 50.39 | 46.6 | 47.71 | +1.94% | 102,232 | 496,355,053 |
| 2024-07-05 | 47.32 | 47.32 | 45.75 | 46.8 | -1.56% | 61,321 | 285,141,041 |
| 2024-07-04 | 46.62 | 48.55 | 46.28 | 47.54 | +2.19% | 81,890 | 389,781,455 |
| 2024-07-03 | 46.12 | 47.19 | 45.22 | 46.52 | +0.63% | 50,014 | 231,292,502 |
| 2024-07-02 | 46.7 | 46.9 | 46.04 | 46.23 | -1.18% | 36,772 | 170,373,982 |
| 2024-07-01 | 47.99 | 47.99 | 45.8 | 46.78 | -1.64% | 56,074 | 261,840,247 |
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：