股票概览
44.11
+1.68%
+0.73
43.15
开盘价
44.25
最高价
42.84
最低价
17,237
成交量
数据更新至: 2024-07-31
技术指标
44.72
MA5 (5日均线)
44.11
MA10 (10日均线)
42.51
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 | 43.15 | 44.25 | 42.84 | 44.11 | +1.68% | 17,237 | 75,480,766 |
| 2024-07-30 | 43 | 44.5 | 43 | 43.38 | -1.45% | 15,684 | 68,174,211 |
| 2024-07-29 | 45.5 | 45.5 | 43.18 | 44.02 | -2.91% | 25,306 | 110,798,372 |
| 2024-07-26 | 46.28 | 48.87 | 45.3 | 45.34 | -2.97% | 37,954 | 178,334,134 |
| 2024-07-25 | 44.69 | 47.4 | 44.01 | 46.73 | +2.79% | 33,126 | 153,079,137 |
| 2024-07-24 | 43.18 | 48.89 | 42.9 | 45.46 | +4.15% | 39,476 | 180,248,236 |
| 2024-07-23 | 43.53 | 44 | 42.83 | 43.65 | -1.31% | 20,456 | 88,761,658 |
| 2024-07-22 | 41.94 | 45.95 | 41.5 | 44.23 | +5.33% | 31,941 | 139,806,883 |
| 2024-07-19 | 41.71 | 42.27 | 41 | 41.99 | -0.57% | 13,662 | 57,009,291 |
| 2024-07-18 | 41.1 | 42.84 | 40.67 | 42.23 | +1.25% | 18,171 | 76,455,461 |
| 2024-07-17 | 40.5 | 42.2 | 40.31 | 41.71 | +2.96% | 14,914 | 61,984,719 |
| 2024-07-16 | 40.1 | 40.99 | 40.1 | 40.51 | -0.3% | 5,936 | 24,001,153 |
| 2024-07-15 | 41.05 | 41.75 | 40.61 | 40.63 | -2.4% | 7,648 | 31,388,862 |
| 2024-07-12 | 41.02 | 42.38 | 40.3 | 41.63 | +0.43% | 15,077 | 62,494,783 |
| 2024-07-11 | 41.22 | 41.71 | 41.07 | 41.45 | +1.34% | 12,253 | 50,762,441 |
| 2024-07-10 | 41.88 | 41.89 | 40.51 | 40.9 | -1.78% | 13,049 | 53,454,496 |
| 2024-07-09 | 40.98 | 42.12 | 40.5 | 41.64 | +1.24% | 16,591 | 68,690,624 |
| 2024-07-08 | 40.07 | 42.76 | 39.5 | 41.13 | +1.56% | 18,048 | 73,513,632 |
| 2024-07-05 | 38.99 | 40.5 | 36.8 | 40.5 | +3.85% | 19,927 | 77,986,006 |
| 2024-07-04 | 38.39 | 43.2 | 38.37 | 39 | +2.36% | 20,418 | 82,459,503 |
| 2024-07-03 | 39.68 | 39.68 | 38.05 | 38.1 | -3.42% | 7,438 | 28,619,866 |
| 2024-07-02 | 40.1 | 40.3 | 39.16 | 39.45 | -2.11% | 7,460 | 29,630,222 |
| 2024-07-01 | 39.41 | 40.49 | 38.7 | 40.3 | +0.83% | 9,536 | 37,911,764 |
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：