股票概览
41.33
+6.52%
+2.53
38.82
开盘价
41.38
最高价
38.57
最低价
21,071
成交量
数据更新至: 2024-07-31
技术指标
39.60
MA5 (5日均线)
40.21
MA10 (10日均线)
40.35
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 | 38.82 | 41.38 | 38.57 | 41.33 | +6.52% | 21,071 | 85,391,611 |
| 2024-07-30 | 38.8 | 39.26 | 38.31 | 38.8 | +0.6% | 8,333 | 32,322,141 |
| 2024-07-29 | 39.72 | 39.75 | 38.02 | 38.57 | -2.6% | 12,485 | 48,285,260 |
| 2024-07-26 | 39.64 | 40.3 | 39.46 | 39.6 | -0.25% | 7,342 | 29,171,487 |
| 2024-07-25 | 39.49 | 40.4 | 38.97 | 39.7 | +1.79% | 11,142 | 44,299,388 |
| 2024-07-24 | 40.39 | 40.7 | 38.93 | 39 | -3.23% | 10,945 | 43,289,046 |
| 2024-07-23 | 41.87 | 42.18 | 40.26 | 40.3 | -4% | 10,040 | 41,319,399 |
| 2024-07-22 | 41.73 | 42.52 | 41.3 | 41.98 | +0.91% | 9,972 | 41,856,234 |
| 2024-07-19 | 41.03 | 41.92 | 40.53 | 41.6 | +0.9% | 10,995 | 45,412,139 |
| 2024-07-18 | 40.88 | 41.36 | 40.15 | 41.23 | +0.32% | 9,578 | 39,153,186 |
| 2024-07-17 | 40.6 | 41.6 | 40.07 | 41.1 | +2.24% | 13,661 | 56,075,671 |
| 2024-07-16 | 40.16 | 40.55 | 39.75 | 40.2 | +0.1% | 7,780 | 31,212,906 |
| 2024-07-15 | 41.44 | 41.97 | 40.05 | 40.16 | -3.23% | 10,305 | 41,730,221 |
| 2024-07-12 | 41.17 | 41.77 | 41 | 41.5 | +0.97% | 11,632 | 48,202,701 |
| 2024-07-11 | 40.3 | 41.74 | 39.96 | 41.1 | +4.34% | 16,399 | 67,287,510 |
| 2024-07-10 | 39.42 | 40.48 | 39.11 | 39.39 | -0.48% | 11,150 | 44,426,755 |
| 2024-07-09 | 40.61 | 40.61 | 38.86 | 39.58 | -1.32% | 12,732 | 50,306,610 |
| 2024-07-08 | 42.1 | 42.13 | 39.92 | 40.11 | -4.7% | 13,801 | 56,427,469 |
| 2024-07-05 | 39.65 | 42.31 | 39.36 | 42.09 | +6.15% | 22,039 | 90,830,089 |
| 2024-07-04 | 40.97 | 40.99 | 39.39 | 39.65 | -2.65% | 10,817 | 43,263,437 |
| 2024-07-03 | 40.99 | 41.64 | 40.69 | 40.73 | -1% | 7,231 | 29,688,612 |
| 2024-07-02 | 41.3 | 41.82 | 40.77 | 41.14 | -0.48% | 8,085 | 33,416,746 |
| 2024-07-01 | 41.09 | 42.26 | 40.25 | 41.34 | +0.61% | 12,995 | 53,157,768 |
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：