股票概览
44.7
+7.94%
+3.29
41.43
开盘价
44.78
最高价
41.04
最低价
22,751
成交量
数据更新至: 2024-07-31
技术指标
42.30
MA5 (5日均线)
43.34
MA10 (10日均线)
43.61
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 | 41.43 | 44.78 | 41.04 | 44.7 | +7.94% | 22,751 | 98,029,661 |
| 2024-07-30 | 41.2 | 41.53 | 40.19 | 41.41 | +0.27% | 12,661 | 51,849,936 |
| 2024-07-29 | 42.1 | 42.1 | 40.86 | 41.3 | -1.67% | 10,926 | 45,127,783 |
| 2024-07-26 | 41.9 | 42.65 | 41.57 | 42 | -0.24% | 9,853 | 41,407,937 |
| 2024-07-25 | 41.65 | 42.63 | 41.52 | 42.1 | +0.17% | 9,979 | 41,970,153 |
| 2024-07-24 | 43.97 | 43.97 | 41.84 | 42.03 | -4.33% | 12,565 | 53,393,739 |
| 2024-07-23 | 45.42 | 45.61 | 43.73 | 43.93 | -3.66% | 8,809 | 39,439,663 |
| 2024-07-22 | 44.6 | 46.55 | 44.59 | 45.6 | +1.51% | 17,467 | 79,835,001 |
| 2024-07-19 | 44.99 | 45.78 | 44.4 | 44.92 | -1.06% | 13,752 | 62,107,940 |
| 2024-07-18 | 43.97 | 45.44 | 42.81 | 45.4 | +4.08% | 17,072 | 76,041,464 |
| 2024-07-17 | 43.17 | 44.37 | 42.71 | 43.62 | +1.18% | 11,373 | 49,553,800 |
| 2024-07-16 | 43.9 | 44.12 | 42.81 | 43.11 | -1.03% | 12,065 | 52,194,936 |
| 2024-07-15 | 44.55 | 44.99 | 43.41 | 43.56 | -2.85% | 7,245 | 32,019,864 |
| 2024-07-12 | 44.9 | 45.67 | 44.53 | 44.84 | +0.34% | 8,563 | 38,610,733 |
| 2024-07-11 | 44.1 | 45.31 | 43.93 | 44.69 | +2.24% | 10,182 | 45,574,214 |
| 2024-07-10 | 42.3 | 44.69 | 42.11 | 43.71 | +2.61% | 20,654 | 90,464,138 |
| 2024-07-09 | 43.37 | 43.62 | 41.89 | 42.6 | -1.93% | 21,567 | 91,688,335 |
| 2024-07-08 | 45.09 | 45.71 | 43.05 | 43.44 | -4.53% | 14,486 | 63,626,854 |
| 2024-07-05 | 43.72 | 45.69 | 43.3 | 45.5 | +4.07% | 15,518 | 69,196,118 |
| 2024-07-04 | 45.58 | 45.88 | 43.45 | 43.72 | -4.06% | 18,590 | 82,389,841 |
| 2024-07-03 | 46.82 | 47.58 | 45.54 | 45.57 | -3.51% | 12,886 | 59,931,927 |
| 2024-07-02 | 47.99 | 47.99 | 46.92 | 47.23 | -1.46% | 12,750 | 60,365,442 |
| 2024-07-01 | 47.05 | 48.5 | 45.71 | 47.93 | +1.1% | 11,818 | 55,766,616 |
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：