股票概览
52.4
+3.19%
+1.62
50.74
开盘价
52.56
最高价
50.38
最低价
18,759
成交量
数据更新至: 2024-07-31
技术指标
51.92
MA5 (5日均线)
53.02
MA10 (10日均线)
54.80
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 | 50.74 | 52.56 | 50.38 | 52.4 | +3.19% | 18,759 | 97,392,962 |
| 2024-07-30 | 51.44 | 51.67 | 50.5 | 50.78 | -1.72% | 13,909 | 70,731,993 |
| 2024-07-29 | 52.82 | 53.41 | 51.63 | 51.67 | -1.86% | 9,828 | 51,068,696 |
| 2024-07-26 | 52.12 | 52.92 | 51.92 | 52.65 | +1.02% | 11,622 | 61,073,443 |
| 2024-07-25 | 51.95 | 52.85 | 51.42 | 52.12 | +0.25% | 13,596 | 70,939,817 |
| 2024-07-24 | 52.6 | 52.95 | 51.93 | 51.99 | -1.66% | 16,084 | 84,043,240 |
| 2024-07-23 | 54.93 | 54.93 | 52.8 | 52.87 | -3.87% | 19,963 | 107,085,157 |
| 2024-07-22 | 54.8 | 55.2 | 54 | 55 | -0.02% | 10,127 | 55,515,540 |
| 2024-07-19 | 55.4 | 55.4 | 54.44 | 55.01 | -1.27% | 16,131 | 88,298,787 |
| 2024-07-18 | 54.08 | 56.13 | 53.67 | 55.72 | +2.2% | 23,873 | 132,079,893 |
| 2024-07-17 | 55.1 | 55.98 | 54.38 | 54.52 | +0.76% | 21,640 | 119,319,437 |
| 2024-07-16 | 55.52 | 55.71 | 53.89 | 54.11 | -2.45% | 24,271 | 132,338,190 |
| 2024-07-15 | 54.44 | 55.83 | 54 | 55.47 | +1.32% | 21,683 | 119,624,612 |
| 2024-07-12 | 54.9 | 55.38 | 53.31 | 54.75 | -0.44% | 28,033 | 152,094,412 |
| 2024-07-11 | 55.9 | 56.25 | 54.43 | 54.99 | -1.13% | 19,223 | 105,720,010 |
| 2024-07-10 | 56.68 | 56.75 | 55.5 | 55.62 | -1.82% | 17,392 | 97,577,544 |
| 2024-07-09 | 58.21 | 58.21 | 55.85 | 56.65 | -5.47% | 23,929 | 135,447,967 |
| 2024-07-08 | 60.18 | 61.15 | 59.9 | 59.93 | -0.38% | 20,231 | 122,109,334 |
| 2024-07-05 | 59.34 | 60.45 | 59 | 60.16 | +0.91% | 15,371 | 91,931,859 |
| 2024-07-04 | 59.64 | 60.54 | 59.16 | 59.62 | +0.24% | 17,651 | 105,635,579 |
| 2024-07-03 | 59 | 61.04 | 58.72 | 59.48 | -0.12% | 19,028 | 113,775,693 |
| 2024-07-02 | 60.95 | 60.95 | 59.07 | 59.55 | -2.3% | 22,380 | 133,242,867 |
| 2024-07-01 | 58.01 | 61.25 | 58 | 60.95 | +4.74% | 26,273 | 157,722,828 |
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：