股票概览
41.51
+3.52%
+1.41
39.9
开盘价
41.59
最高价
39.9
最低价
28,919
成交量
数据更新至: 2024-07-31
技术指标
40.69
MA5 (5日均线)
41.70
MA10 (10日均线)
42.71
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 | 39.9 | 41.59 | 39.9 | 41.51 | +3.52% | 28,919 | 118,701,702 |
| 2024-07-30 | 40.3 | 41.08 | 39.53 | 40.1 | -0.3% | 23,075 | 92,970,465 |
| 2024-07-29 | 41.64 | 41.7 | 39.75 | 40.22 | -2.73% | 28,761 | 115,663,561 |
| 2024-07-26 | 40.23 | 41.63 | 40.2 | 41.35 | +2.73% | 24,692 | 101,336,125 |
| 2024-07-25 | 40 | 40.74 | 39.68 | 40.25 | -0.62% | 30,491 | 122,529,964 |
| 2024-07-24 | 42.08 | 42.39 | 40.42 | 40.5 | -4.86% | 33,096 | 136,086,342 |
| 2024-07-23 | 43.1 | 43.3 | 42.57 | 42.57 | -0.65% | 27,186 | 116,447,443 |
| 2024-07-22 | 43.3 | 43.43 | 42.55 | 42.85 | -0.88% | 28,209 | 121,164,492 |
| 2024-07-19 | 44.3 | 44.32 | 43.12 | 43.23 | -2.64% | 26,731 | 116,299,509 |
| 2024-07-18 | 44.6 | 44.6 | 43.65 | 44.4 | -0.02% | 26,302 | 115,877,715 |
| 2024-07-17 | 45 | 45.22 | 44.31 | 44.41 | -1.31% | 18,771 | 83,923,171 |
| 2024-07-16 | 44.34 | 45.57 | 44.31 | 45 | +1.56% | 32,288 | 145,541,566 |
| 2024-07-15 | 44.01 | 44.75 | 43.8 | 44.31 | +0.07% | 21,745 | 96,532,562 |
| 2024-07-12 | 44.43 | 44.78 | 43.32 | 44.28 | -1.82% | 30,342 | 133,796,819 |
| 2024-07-11 | 45 | 45.19 | 43.91 | 45.1 | +1.3% | 31,452 | 140,543,471 |
| 2024-07-10 | 43.23 | 45.24 | 43.12 | 44.52 | +3.25% | 44,819 | 200,119,857 |
| 2024-07-09 | 42 | 43.55 | 41.61 | 43.12 | +3.01% | 46,955 | 200,651,121 |
| 2024-07-08 | 41.7 | 42.68 | 41.53 | 41.86 | -1.02% | 21,514 | 90,120,781 |
| 2024-07-05 | 42.4 | 42.62 | 41.61 | 42.29 | -0.26% | 34,553 | 145,470,518 |
| 2024-07-04 | 43 | 43.87 | 42.13 | 42.4 | +2.22% | 87,536 | 377,226,747 |
| 2024-07-03 | 40.6 | 42.97 | 40.46 | 41.48 | +4.14% | 52,508 | 219,136,925 |
| 2024-07-02 | 40.47 | 40.78 | 39.33 | 39.83 | +1.12% | 31,458 | 125,726,867 |
| 2024-07-01 | 39.01 | 39.75 | 38.33 | 39.39 | +0.38% | 19,339 | 75,290,416 |
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：