股票概览
54.1
+5.89%
+3.01
51
开盘价
54.19
最高价
50.22
最低价
52,990
成交量
数据更新至: 2024-07-31
技术指标
51.95
MA5 (5日均线)
51.77
MA10 (10日均线)
49.54
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 | 51 | 54.19 | 50.22 | 54.1 | +5.89% | 52,990 | 280,061,764 |
| 2024-07-30 | 50.7 | 51.49 | 49.8 | 51.09 | -0.1% | 31,649 | 159,941,351 |
| 2024-07-29 | 52.14 | 53.08 | 50.96 | 51.14 | -2.14% | 35,255 | 182,332,521 |
| 2024-07-26 | 50.96 | 53.39 | 50.96 | 52.26 | +2.11% | 44,299 | 231,794,412 |
| 2024-07-25 | 51 | 52.98 | 50.64 | 51.18 | -0.72% | 36,184 | 187,140,192 |
| 2024-07-24 | 52.78 | 53.37 | 51.36 | 51.55 | -2.01% | 50,918 | 266,130,772 |
| 2024-07-23 | 54.82 | 54.82 | 52.36 | 52.61 | -4.01% | 69,221 | 371,226,322 |
| 2024-07-22 | 51.4 | 56.44 | 51.33 | 54.81 | +7.39% | 139,947 | 766,657,304 |
| 2024-07-19 | 47.7 | 51.28 | 47.48 | 51.04 | +6.42% | 76,859 | 384,587,703 |
| 2024-07-18 | 48.2 | 48.48 | 46.46 | 47.96 | -1.34% | 35,783 | 169,839,534 |
| 2024-07-17 | 48.38 | 49.36 | 47.89 | 48.61 | +0.08% | 39,129 | 190,913,663 |
| 2024-07-16 | 47.9 | 49.08 | 47.47 | 48.57 | +1.21% | 40,450 | 195,405,263 |
| 2024-07-15 | 49.08 | 50.29 | 47.9 | 47.99 | +0.21% | 53,340 | 261,756,497 |
| 2024-07-12 | 47.4 | 47.94 | 47.05 | 47.89 | +0.29% | 31,929 | 151,571,249 |
| 2024-07-11 | 49.2 | 49.37 | 47.2 | 47.75 | -1.3% | 46,977 | 226,167,552 |
| 2024-07-10 | 47 | 48.82 | 47 | 48.38 | +2.39% | 33,625 | 162,049,836 |
| 2024-07-09 | 44.47 | 47.66 | 44.3 | 47.25 | +4.95% | 38,122 | 176,384,781 |
| 2024-07-08 | 45.69 | 46.1 | 44.69 | 45.02 | -1.14% | 27,857 | 126,426,738 |
| 2024-07-05 | 46.1 | 46.49 | 45.2 | 45.54 | -1% | 26,391 | 120,312,995 |
| 2024-07-04 | 48.2 | 48.26 | 45.89 | 46 | -4.07% | 29,890 | 140,239,450 |
| 2024-07-03 | 47.3 | 48.7 | 46.78 | 47.95 | +0.86% | 29,290 | 140,065,818 |
| 2024-07-02 | 47.5 | 48.11 | 47.1 | 47.54 | -0.02% | 28,166 | 134,115,823 |
| 2024-07-01 | 46.92 | 48.17 | 46.82 | 47.55 | +1.34% | 31,741 | 150,658,665 |
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：