股票概览
48.43
+2.95%
+1.39
46.74
开盘价
49.22
最高价
46.07
最低价
48,363
成交量
数据更新至: 2024-07-31
技术指标
45.19
MA5 (5日均线)
44.27
MA10 (10日均线)
44.55
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 | 46.74 | 49.22 | 46.07 | 48.43 | +2.95% | 48,363 | 229,645,977 |
| 2024-07-30 | 50.25 | 50.99 | 46.83 | 47.04 | -4.08% | 65,824 | 319,085,402 |
| 2024-07-29 | 47.17 | 49.04 | 46.56 | 49.04 | +19.99% | 42,836 | 207,046,109 |
| 2024-07-26 | 40.75 | 41.39 | 40.44 | 40.87 | +0.76% | 7,147 | 29,287,411 |
| 2024-07-25 | 41.28 | 41.31 | 39.84 | 40.56 | -2.01% | 9,788 | 39,650,554 |
| 2024-07-24 | 42.78 | 43.89 | 41.37 | 41.39 | -3.56% | 12,475 | 52,916,166 |
| 2024-07-23 | 44.4 | 44.6 | 42.8 | 42.92 | -3.51% | 10,136 | 44,079,133 |
| 2024-07-22 | 43.74 | 44.58 | 43 | 44.48 | +1.62% | 9,257 | 40,841,737 |
| 2024-07-19 | 43.99 | 44.85 | 43.44 | 43.77 | -0.88% | 11,484 | 50,744,000 |
| 2024-07-18 | 44.45 | 44.8 | 42.77 | 44.16 | -2.28% | 16,640 | 72,669,271 |
| 2024-07-17 | 46.66 | 46.87 | 45.01 | 45.19 | -4.52% | 19,000 | 87,295,534 |
| 2024-07-16 | 45.65 | 47.37 | 45.2 | 47.33 | +4.71% | 27,529 | 128,678,712 |
| 2024-07-15 | 45.97 | 45.97 | 45.01 | 45.2 | -1.74% | 10,594 | 48,085,324 |
| 2024-07-12 | 45.6 | 46.35 | 45.1 | 46 | -1.46% | 14,707 | 67,150,424 |
| 2024-07-11 | 45.67 | 46.88 | 44.82 | 46.68 | +3.5% | 24,205 | 111,166,121 |
| 2024-07-10 | 45.24 | 45.44 | 44.51 | 45.1 | -0.31% | 14,145 | 63,725,935 |
| 2024-07-09 | 42.1 | 45.28 | 42.01 | 45.24 | +7.46% | 24,356 | 107,621,287 |
| 2024-07-08 | 42.72 | 43.63 | 41.98 | 42.1 | -1.86% | 9,528 | 40,490,841 |
| 2024-07-05 | 42.68 | 43.32 | 41.67 | 42.9 | +0.52% | 9,036 | 38,338,054 |
| 2024-07-04 | 43.31 | 44.46 | 42.5 | 42.68 | -3.5% | 15,148 | 65,631,980 |
| 2024-07-03 | 43.99 | 45.88 | 43.2 | 44.23 | +0.55% | 18,339 | 81,163,721 |
| 2024-07-02 | 44.4 | 44.98 | 43.61 | 43.99 | -1.61% | 11,927 | 52,581,082 |
| 2024-07-01 | 45.62 | 45.62 | 43.33 | 44.71 | -2.49% | 22,347 | 99,173,008 |
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：