股票概览
53.19
+5.12%
+2.59
50.02
开盘价
53.38
最高价
50.02
最低价
40,796
成交量
数据更新至: 2024-07-31
技术指标
51.93
MA5 (5日均线)
53.84
MA10 (10日均线)
52.92
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 | 50.02 | 53.38 | 50.02 | 53.19 | +5.12% | 40,796 | 213,301,122 |
| 2024-07-30 | 50.88 | 51.57 | 50.06 | 50.6 | -1.8% | 35,180 | 178,723,518 |
| 2024-07-29 | 51.33 | 52.67 | 50.86 | 51.53 | +0.94% | 51,164 | 265,113,469 |
| 2024-07-26 | 50.83 | 52.6 | 48 | 51.05 | -4.2% | 80,796 | 405,908,718 |
| 2024-07-25 | 53.66 | 54.34 | 52.82 | 53.29 | -2.02% | 28,783 | 154,178,855 |
| 2024-07-24 | 54.44 | 54.97 | 53.56 | 54.39 | +0.13% | 32,947 | 178,971,163 |
| 2024-07-23 | 57.87 | 57.87 | 54.05 | 54.32 | -4.74% | 46,647 | 259,626,042 |
| 2024-07-22 | 56.75 | 58.5 | 56.75 | 57.02 | +1.1% | 57,055 | 328,671,071 |
| 2024-07-19 | 56.64 | 58.1 | 56.04 | 56.4 | -0.41% | 45,812 | 260,643,969 |
| 2024-07-18 | 56.36 | 57.3 | 54.69 | 56.63 | +1% | 52,065 | 291,234,627 |
| 2024-07-17 | 56.91 | 57.1 | 55.4 | 56.07 | -1.18% | 45,407 | 255,391,433 |
| 2024-07-16 | 56.65 | 57 | 54.56 | 56.74 | +5.15% | 94,015 | 528,458,662 |
| 2024-07-15 | 53.96 | 54.75 | 53.03 | 53.96 | +0.15% | 35,013 | 188,730,258 |
| 2024-07-12 | 52.02 | 54.46 | 52.02 | 53.88 | +1.28% | 31,445 | 168,310,583 |
| 2024-07-11 | 52.23 | 53.25 | 50.8 | 53.2 | +2.9% | 37,490 | 195,897,683 |
| 2024-07-10 | 51.02 | 52.13 | 50.5 | 51.7 | +1% | 27,294 | 140,650,176 |
| 2024-07-09 | 47.62 | 52.05 | 47.6 | 51.19 | +5.57% | 45,599 | 230,736,625 |
| 2024-07-08 | 49.4 | 50 | 48.29 | 48.49 | +1.21% | 29,522 | 144,393,266 |
| 2024-07-05 | 46.51 | 48.5 | 45.81 | 47.91 | +2.5% | 24,931 | 117,252,286 |
| 2024-07-04 | 47.41 | 48 | 46.7 | 46.74 | -2.01% | 16,666 | 78,993,797 |
| 2024-07-03 | 48.1 | 48.7 | 47.4 | 47.7 | -1.39% | 20,451 | 97,917,223 |
| 2024-07-02 | 48.84 | 49.74 | 48.13 | 48.37 | -1.18% | 22,385 | 109,132,249 |
| 2024-07-01 | 47.81 | 50.18 | 47.36 | 48.95 | +0.93% | 37,814 | 184,898,771 |
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：