股票概览
41.86
+4.94%
+1.97
39.8
开盘价
41.91
最高价
39.25
最低价
84,166
成交量
数据更新至: 2024-07-31
技术指标
40.20
MA5 (5日均线)
41.55
MA10 (10日均线)
42.39
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 | 39.8 | 41.91 | 39.25 | 41.86 | +4.94% | 84,166 | 342,414,662 |
| 2024-07-30 | 39.57 | 40.6 | 39.22 | 39.89 | +0.81% | 43,100 | 171,770,922 |
| 2024-07-29 | 40.72 | 40.72 | 39.2 | 39.57 | -2.73% | 38,221 | 151,699,426 |
| 2024-07-26 | 39.35 | 41.5 | 39 | 40.68 | +4.31% | 63,860 | 259,753,016 |
| 2024-07-25 | 39.01 | 39.74 | 38.56 | 39 | -1.22% | 47,481 | 185,451,534 |
| 2024-07-24 | 41.17 | 41.5 | 39.21 | 39.48 | -5.55% | 72,209 | 289,484,200 |
| 2024-07-23 | 43.97 | 44.06 | 41.8 | 41.8 | -5.49% | 78,481 | 334,180,710 |
| 2024-07-22 | 44.6 | 44.6 | 43.8 | 44.23 | -0.76% | 71,309 | 314,153,855 |
| 2024-07-19 | 44.18 | 45.3 | 43.97 | 44.57 | +0.32% | 62,267 | 277,558,892 |
| 2024-07-18 | 43.57 | 45.24 | 43.15 | 44.43 | +0.34% | 70,313 | 311,479,710 |
| 2024-07-17 | 44.27 | 45.5 | 43.9 | 44.28 | +0.02% | 84,980 | 380,377,547 |
| 2024-07-16 | 44.03 | 44.58 | 43.68 | 44.27 | -0.63% | 81,154 | 358,033,683 |
| 2024-07-15 | 44.91 | 45.06 | 43.93 | 44.55 | -2.13% | 97,984 | 435,632,778 |
| 2024-07-12 | 44.36 | 45.52 | 43.9 | 45.52 | +0.46% | 146,910 | 657,337,464 |
| 2024-07-11 | 46 | 46.82 | 44.1 | 45.31 | -2.24% | 174,155 | 784,827,863 |
| 2024-07-10 | 43.6 | 47.36 | 43.55 | 46.35 | +7.67% | 201,764 | 928,064,841 |
| 2024-07-09 | 39.34 | 43.41 | 39.34 | 43.05 | +9.1% | 163,188 | 684,480,597 |
| 2024-07-08 | 39.39 | 39.63 | 39.02 | 39.46 | -0.38% | 29,368 | 115,493,486 |
| 2024-07-05 | 39.68 | 39.76 | 38.61 | 39.61 | -0.48% | 35,672 | 140,039,609 |
| 2024-07-04 | 38.2 | 40.56 | 38.17 | 39.8 | +4.71% | 82,196 | 328,208,166 |
| 2024-07-03 | 38.01 | 38.62 | 37.88 | 38.01 | -0.11% | 22,513 | 86,160,155 |
| 2024-07-02 | 38.35 | 38.8 | 37.91 | 38.05 | -1.17% | 26,740 | 102,161,572 |
| 2024-07-01 | 38.88 | 38.92 | 37.85 | 38.5 | -1.03% | 29,306 | 112,388,453 |
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：