股票概览
41.15
+4.87%
+1.91
39.01
开盘价
41.2
最高价
38.73
最低价
18,946
成交量
数据更新至: 2024-07-31
技术指标
39.24
MA5 (5日均线)
40.29
MA10 (10日均线)
39.54
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 | 39.01 | 41.2 | 38.73 | 41.15 | +4.87% | 18,946 | 76,559,850 |
| 2024-07-30 | 38.27 | 39.85 | 37.71 | 39.24 | +2.48% | 13,022 | 50,466,487 |
| 2024-07-29 | 39.19 | 39.28 | 38.1 | 38.29 | -1.42% | 8,964 | 34,684,082 |
| 2024-07-26 | 38.75 | 39.28 | 37.81 | 38.84 | +0.36% | 12,868 | 49,760,490 |
| 2024-07-25 | 38.76 | 39.77 | 38.37 | 38.7 | -0.82% | 13,367 | 52,040,145 |
| 2024-07-24 | 40.22 | 40.94 | 38.9 | 39.02 | -3.49% | 19,951 | 79,441,257 |
| 2024-07-23 | 42.68 | 42.79 | 40.25 | 40.43 | -5.27% | 24,817 | 102,460,341 |
| 2024-07-22 | 43.04 | 43.89 | 42.31 | 42.68 | -0.84% | 23,414 | 100,732,090 |
| 2024-07-19 | 41.13 | 44.88 | 41.12 | 43.04 | +3.59% | 40,747 | 176,644,464 |
| 2024-07-18 | 40.9 | 42.39 | 39.75 | 41.55 | +0.8% | 27,351 | 111,536,379 |
| 2024-07-17 | 39.3 | 42.77 | 39.3 | 41.22 | +3.88% | 41,100 | 170,328,478 |
| 2024-07-16 | 38.89 | 39.88 | 37.71 | 39.68 | +2.32% | 23,389 | 91,214,650 |
| 2024-07-15 | 38.83 | 39.66 | 38.4 | 38.78 | +0.08% | 13,675 | 53,407,580 |
| 2024-07-12 | 39.1 | 39.37 | 38.31 | 38.75 | -1.87% | 15,421 | 59,747,697 |
| 2024-07-11 | 39.26 | 39.96 | 38.88 | 39.49 | +2.17% | 19,063 | 75,181,119 |
| 2024-07-10 | 39.2 | 39.68 | 38.62 | 38.65 | -1.6% | 16,849 | 65,898,616 |
| 2024-07-09 | 37.74 | 39.48 | 37.2 | 39.28 | +3.59% | 24,840 | 96,340,147 |
| 2024-07-08 | 37.97 | 40.38 | 37.65 | 37.92 | -0.13% | 27,854 | 108,461,633 |
| 2024-07-05 | 35.92 | 40.5 | 35.23 | 37.97 | +5.33% | 29,019 | 108,488,783 |
| 2024-07-04 | 37.23 | 37.98 | 35.4 | 36.05 | -26.58% | 17,354 | 63,551,409 |
| 2024-07-03 | 48.27 | 50.14 | 47.13 | 49.1 | +2.16% | 18,095 | 88,363,544 |
| 2024-07-02 | 50.12 | 50.12 | 47.66 | 48.06 | -3.65% | 16,861 | 82,004,531 |
| 2024-07-01 | 51.8 | 51.8 | 48.5 | 49.88 | -2.92% | 16,864 | 83,609,400 |
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：