股票概览
49.73
+3.91%
+1.87
47.7
开盘价
49.82
最高价
47.25
最低价
57,136
成交量
数据更新至: 2024-07-31
技术指标
49.04
MA5 (5日均线)
48.39
MA10 (10日均线)
47.37
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 | 47.7 | 49.82 | 47.25 | 49.73 | +3.91% | 57,136 | 279,065,130 |
| 2024-07-30 | 47.17 | 48.08 | 47.05 | 47.86 | +0.48% | 32,625 | 155,689,163 |
| 2024-07-29 | 49.28 | 49.3 | 47.63 | 47.63 | -4.22% | 59,468 | 286,425,577 |
| 2024-07-26 | 50.17 | 50.23 | 48.89 | 49.73 | -1.02% | 68,264 | 337,344,442 |
| 2024-07-25 | 47.91 | 51.6 | 47.68 | 50.24 | +3.52% | 92,112 | 458,631,852 |
| 2024-07-24 | 47.4 | 49.48 | 47.06 | 48.53 | +1.25% | 73,949 | 359,283,338 |
| 2024-07-23 | 47.35 | 49.2 | 46.5 | 47.93 | 0% | 85,267 | 411,318,978 |
| 2024-07-22 | 46.62 | 48.4 | 46.03 | 47.93 | +1.7% | 62,852 | 298,021,676 |
| 2024-07-19 | 47.03 | 47.59 | 46.5 | 47.13 | -0.02% | 45,489 | 214,025,848 |
| 2024-07-18 | 46.35 | 47.35 | 45.73 | 47.14 | +0.43% | 42,658 | 199,139,571 |
| 2024-07-17 | 48.33 | 49.1 | 46.82 | 46.94 | -2.8% | 54,636 | 260,341,257 |
| 2024-07-16 | 47.67 | 48.5 | 46.98 | 48.29 | +0.79% | 51,774 | 246,979,872 |
| 2024-07-15 | 46.8 | 49.29 | 46.35 | 47.91 | +2.2% | 66,170 | 317,023,281 |
| 2024-07-12 | 45.77 | 47.3 | 45.7 | 46.88 | +1.63% | 64,566 | 301,984,061 |
| 2024-07-11 | 46.38 | 46.95 | 45.33 | 46.13 | +1.16% | 68,337 | 314,607,964 |
| 2024-07-10 | 45.29 | 46.42 | 44.51 | 45.6 | +0.4% | 37,036 | 169,894,938 |
| 2024-07-09 | 44.56 | 45.6 | 44.01 | 45.42 | +2.07% | 35,363 | 158,691,475 |
| 2024-07-08 | 45.39 | 45.6 | 44.3 | 44.5 | -2.73% | 33,078 | 148,097,867 |
| 2024-07-05 | 45.77 | 46.3 | 45.32 | 45.75 | -0.74% | 33,011 | 151,076,177 |
| 2024-07-04 | 45.38 | 47.15 | 45.38 | 46.09 | +1.3% | 57,617 | 267,327,678 |
| 2024-07-03 | 45.98 | 46.23 | 45.2 | 45.5 | -0.04% | 29,723 | 136,093,149 |
| 2024-07-02 | 46.06 | 46.36 | 45.24 | 45.52 | -0.91% | 27,702 | 126,609,381 |
| 2024-07-01 | 45.66 | 46.28 | 44.69 | 45.94 | -0.04% | 36,667 | 166,760,222 |
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：