股票概览
44.77
+6.14%
+2.59
42.2
开盘价
44.84
最高价
41.88
最低价
79,899
成交量
数据更新至: 2024-07-31
技术指标
42.75
MA5 (5日均线)
43.55
MA10 (10日均线)
44.14
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 | 42.2 | 44.84 | 41.88 | 44.77 | +6.14% | 79,899 | 349,250,454 |
| 2024-07-30 | 42 | 42.3 | 41.45 | 42.18 | +0.45% | 38,661 | 162,038,492 |
| 2024-07-29 | 42.51 | 42.51 | 41.68 | 41.99 | -1.25% | 40,078 | 168,221,286 |
| 2024-07-26 | 42.31 | 42.79 | 42 | 42.52 | +0.54% | 37,626 | 159,489,921 |
| 2024-07-25 | 42.49 | 42.84 | 41.86 | 42.29 | -0.75% | 43,004 | 182,183,714 |
| 2024-07-24 | 43.01 | 43.63 | 42.39 | 42.61 | -1.23% | 47,215 | 202,974,171 |
| 2024-07-23 | 45.2 | 45.2 | 43.14 | 43.14 | -4.58% | 73,871 | 322,740,410 |
| 2024-07-22 | 45.33 | 45.76 | 44.77 | 45.21 | -0.53% | 47,988 | 217,321,144 |
| 2024-07-19 | 45.03 | 46.06 | 45 | 45.45 | +0.33% | 47,154 | 215,061,929 |
| 2024-07-18 | 45 | 45.5 | 44.7 | 45.3 | -0.07% | 44,205 | 199,389,126 |
| 2024-07-17 | 45.42 | 45.71 | 45.07 | 45.33 | -0.57% | 36,017 | 163,601,091 |
| 2024-07-16 | 45.39 | 45.73 | 45.03 | 45.59 | +0.84% | 36,320 | 165,023,319 |
| 2024-07-15 | 45.79 | 45.95 | 45.01 | 45.21 | -1.72% | 40,414 | 183,231,858 |
| 2024-07-12 | 46.13 | 46.75 | 45.73 | 46 | -0.35% | 46,544 | 214,725,820 |
| 2024-07-11 | 46.12 | 46.5 | 45.3 | 46.16 | +1.16% | 78,131 | 359,608,771 |
| 2024-07-10 | 44.88 | 46.2 | 44.8 | 45.63 | +1.13% | 83,557 | 381,727,866 |
| 2024-07-09 | 42.92 | 45.33 | 42.9 | 45.12 | +6.87% | 143,919 | 638,727,067 |
| 2024-07-08 | 43.91 | 44.59 | 41.99 | 42.22 | -3.76% | 84,031 | 359,937,651 |
| 2024-07-05 | 42 | 44.1 | 41.43 | 43.87 | +3.96% | 96,200 | 412,293,249 |
| 2024-07-04 | 42.6 | 43.25 | 42.07 | 42.2 | -0.94% | 79,853 | 339,297,106 |
| 2024-07-03 | 46.4 | 46.6 | 41.9 | 42.6 | -8.13% | 194,208 | 845,243,989 |
| 2024-07-02 | 46.8 | 47.29 | 46.37 | 46.37 | -0.79% | 55,655 | 260,564,928 |
| 2024-07-01 | 46.05 | 47.16 | 46.03 | 46.74 | +0.91% | 68,513 | 319,329,535 |
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：