股票概览
41.16
+7.13%
+2.74
38.54
开盘价
41.36
最高价
38.17
最低价
69,484
成交量
数据更新至: 2024-07-31
技术指标
39.31
MA5 (5日均线)
39.68
MA10 (10日均线)
41.13
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 | 38.54 | 41.36 | 38.17 | 41.16 | +7.13% | 69,484 | 280,800,785 |
| 2024-07-30 | 38.77 | 38.85 | 38.02 | 38.42 | -1.13% | 30,437 | 116,725,267 |
| 2024-07-29 | 39.31 | 39.58 | 38.32 | 38.86 | -3.33% | 59,725 | 232,649,399 |
| 2024-07-26 | 38.01 | 40.75 | 38.01 | 40.2 | +6.1% | 76,803 | 305,727,479 |
| 2024-07-25 | 37.92 | 38.65 | 37.7 | 37.89 | -0.89% | 31,656 | 120,819,208 |
| 2024-07-24 | 39.11 | 39.38 | 38.18 | 38.23 | -2.5% | 49,876 | 192,765,485 |
| 2024-07-23 | 40.99 | 41.03 | 39.15 | 39.21 | -4.44% | 39,971 | 159,691,136 |
| 2024-07-22 | 40.71 | 41.66 | 40.6 | 41.03 | +0.79% | 41,967 | 172,825,082 |
| 2024-07-19 | 41.1 | 41.17 | 40.4 | 40.71 | -0.83% | 42,110 | 171,524,681 |
| 2024-07-18 | 41.18 | 41.33 | 40.55 | 41.05 | -0.48% | 31,118 | 127,416,050 |
| 2024-07-17 | 41.54 | 42.06 | 40.91 | 41.25 | +0.12% | 42,934 | 177,875,562 |
| 2024-07-16 | 41.46 | 41.72 | 40.8 | 41.2 | -0.89% | 55,201 | 226,881,143 |
| 2024-07-15 | 42.06 | 42.17 | 41.09 | 41.57 | -2.58% | 44,863 | 187,276,269 |
| 2024-07-12 | 42.55 | 42.9 | 42.22 | 42.67 | -0.54% | 32,682 | 139,069,794 |
| 2024-07-11 | 43 | 43.34 | 42.07 | 42.9 | +0.99% | 56,705 | 241,745,949 |
| 2024-07-10 | 42.69 | 43.35 | 42.12 | 42.48 | -0.82% | 33,873 | 144,564,776 |
| 2024-07-09 | 42.89 | 43.02 | 41.77 | 42.83 | +0.35% | 41,351 | 175,448,090 |
| 2024-07-08 | 44 | 44 | 42.35 | 42.68 | -3.24% | 45,808 | 196,522,723 |
| 2024-07-05 | 44.08 | 44.42 | 43.21 | 44.11 | +0.09% | 49,423 | 216,360,211 |
| 2024-07-04 | 44.76 | 45.59 | 44.07 | 44.07 | -1.54% | 42,232 | 188,680,725 |
| 2024-07-03 | 45.68 | 46.33 | 44.66 | 44.76 | -1.39% | 44,863 | 202,758,952 |
| 2024-07-02 | 45.92 | 45.92 | 44.9 | 45.39 | -0.63% | 76,898 | 348,767,764 |
| 2024-07-01 | 46.96 | 47.44 | 45.25 | 45.68 | -3.18% | 103,617 | 475,933,917 |
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：