股票概览
52.25
+4.77%
+2.38
50
开盘价
52.6
最高价
49.67
最低价
66,099
成交量
数据更新至: 2024-07-31
技术指标
51.02
MA5 (5日均线)
53.80
MA10 (10日均线)
55.10
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 | 52.6 | 49.67 | 52.25 | +4.77% | 66,099 | 341,508,154 |
| 2024-07-30 | 49.65 | 50 | 48.77 | 49.87 | -0.32% | 33,631 | 166,167,149 |
| 2024-07-29 | 51.24 | 51.5 | 49.66 | 50.03 | -2.38% | 50,885 | 256,594,411 |
| 2024-07-26 | 51.73 | 52.37 | 50.9 | 51.25 | -0.91% | 45,914 | 235,347,219 |
| 2024-07-25 | 52.25 | 53.52 | 51.18 | 51.72 | -1.49% | 46,970 | 244,554,616 |
| 2024-07-24 | 53.68 | 54.38 | 52 | 52.5 | -2.53% | 48,159 | 254,745,405 |
| 2024-07-23 | 57.25 | 57.45 | 53.85 | 53.86 | -6.49% | 61,467 | 338,180,086 |
| 2024-07-22 | 60 | 60 | 57.15 | 57.6 | -4.19% | 53,911 | 313,584,746 |
| 2024-07-19 | 58.2 | 60.44 | 57.3 | 60.12 | +2.26% | 47,491 | 281,905,168 |
| 2024-07-18 | 59.33 | 62.27 | 58.19 | 58.79 | -1.72% | 61,744 | 366,858,625 |
| 2024-07-17 | 56.77 | 59.84 | 56.55 | 59.82 | +5.21% | 55,102 | 323,914,193 |
| 2024-07-16 | 57.02 | 57.2 | 56.01 | 56.86 | -0.79% | 23,284 | 131,997,954 |
| 2024-07-15 | 57 | 57.62 | 56.76 | 57.31 | +0.28% | 21,671 | 123,940,262 |
| 2024-07-12 | 57 | 57.4 | 56.19 | 57.15 | +0.78% | 34,137 | 194,269,424 |
| 2024-07-11 | 56.01 | 57.5 | 55.5 | 56.71 | +2.51% | 48,532 | 275,587,446 |
| 2024-07-10 | 54.5 | 56.1 | 54.18 | 55.32 | +0.95% | 37,167 | 206,383,080 |
| 2024-07-09 | 53.9 | 55.3 | 53.4 | 54.8 | +1.59% | 33,018 | 179,185,289 |
| 2024-07-08 | 55.35 | 55.49 | 53.77 | 53.94 | -2.85% | 37,564 | 204,098,019 |
| 2024-07-05 | 56.35 | 56.74 | 54.95 | 55.52 | -1.7% | 33,616 | 186,631,197 |
| 2024-07-04 | 57.81 | 58.3 | 56 | 56.48 | -2.3% | 38,537 | 218,735,302 |
| 2024-07-03 | 59.22 | 59.82 | 57.71 | 57.81 | -2.36% | 31,384 | 183,456,250 |
| 2024-07-02 | 58.3 | 60.16 | 57.28 | 59.21 | +1.42% | 55,512 | 328,042,084 |
| 2024-07-01 | 57.28 | 58.4 | 57.21 | 58.38 | +1.53% | 35,143 | 203,680,454 |
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：