股票概览
53.36
+7.02%
+3.5
50.25
开盘价
53.37
最高价
49.11
最低价
11,779
成交量
数据更新至: 2024-07-31
技术指标
50.78
MA5 (5日均线)
51.09
MA10 (10日均线)
51.49
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 | 50.25 | 53.37 | 49.11 | 53.36 | +7.02% | 11,779 | 60,849,024 |
| 2024-07-30 | 49.01 | 49.87 | 48.6 | 49.86 | +0.89% | 9,179 | 45,277,926 |
| 2024-07-29 | 50.93 | 51.2 | 49.16 | 49.42 | -2.96% | 6,911 | 34,365,587 |
| 2024-07-26 | 50.26 | 51.58 | 50.13 | 50.93 | +1.17% | 8,168 | 41,560,105 |
| 2024-07-25 | 50 | 51.4 | 49.2 | 50.34 | +1.74% | 8,209 | 41,263,023 |
| 2024-07-24 | 50.28 | 50.74 | 49.13 | 49.48 | -1.61% | 7,818 | 38,961,784 |
| 2024-07-23 | 52.09 | 52.31 | 50.15 | 50.29 | -3.6% | 7,510 | 38,450,298 |
| 2024-07-22 | 53.16 | 53.34 | 52 | 52.17 | -2.06% | 9,734 | 51,075,192 |
| 2024-07-19 | 55.48 | 55.5 | 53 | 53.27 | +2.86% | 17,876 | 96,202,721 |
| 2024-07-18 | 52 | 52.08 | 50.8 | 51.79 | -0.17% | 7,275 | 37,462,757 |
| 2024-07-17 | 52.77 | 53.01 | 51.25 | 51.88 | -2.19% | 6,413 | 33,256,942 |
| 2024-07-16 | 52.42 | 53.36 | 51.91 | 53.04 | +0.44% | 7,080 | 37,293,003 |
| 2024-07-15 | 53.24 | 54 | 52.04 | 52.81 | -0.94% | 6,343 | 33,521,640 |
| 2024-07-12 | 54.99 | 54.99 | 52.64 | 53.31 | 0% | 8,893 | 47,603,255 |
| 2024-07-11 | 52.23 | 54.79 | 52.08 | 53.31 | +3.09% | 11,978 | 63,870,626 |
| 2024-07-10 | 51.38 | 52.85 | 50.9 | 51.71 | +0.06% | 8,822 | 45,686,379 |
| 2024-07-09 | 49.46 | 51.88 | 48.59 | 51.68 | +4.64% | 10,495 | 52,559,497 |
| 2024-07-08 | 50.79 | 51.53 | 48.95 | 49.39 | -3.69% | 6,827 | 34,028,446 |
| 2024-07-05 | 50.13 | 51.48 | 49.08 | 51.28 | +1.77% | 8,696 | 43,799,719 |
| 2024-07-04 | 51.66 | 52.49 | 50.14 | 50.39 | -2.4% | 6,494 | 33,131,695 |
| 2024-07-03 | 52.17 | 52.6 | 51.34 | 51.63 | -1.47% | 5,559 | 28,826,096 |
| 2024-07-02 | 53.46 | 53.94 | 52.02 | 52.4 | -2.13% | 9,187 | 48,358,925 |
| 2024-07-01 | 52.66 | 54.5 | 52.22 | 53.54 | -1.22% | 10,742 | 57,148,709 |
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：