股票概览
54.16
+7.46%
+3.76
50.52
开盘价
54.16
最高价
50.11
最低价
21,412
成交量
数据更新至: 2024-07-31
技术指标
51.11
MA5 (5日均线)
51.67
MA10 (10日均线)
52.43
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 | 50.52 | 54.16 | 50.11 | 54.16 | +7.46% | 21,412 | 113,403,743 |
| 2024-07-30 | 50.56 | 50.92 | 49.76 | 50.4 | -0.45% | 9,877 | 49,644,657 |
| 2024-07-29 | 50.3 | 50.95 | 49.4 | 50.63 | +0.36% | 11,369 | 57,070,124 |
| 2024-07-26 | 49.81 | 50.5 | 49 | 50.45 | +1.12% | 12,487 | 62,193,783 |
| 2024-07-25 | 50.03 | 50.53 | 49.6 | 49.89 | -0.66% | 8,479 | 42,458,967 |
| 2024-07-24 | 51 | 51.41 | 50.05 | 50.22 | -1.14% | 13,549 | 68,583,486 |
| 2024-07-23 | 53.7 | 53.7 | 50.8 | 50.8 | -5.06% | 19,051 | 98,021,989 |
| 2024-07-22 | 53.23 | 53.67 | 52.68 | 53.51 | +0.72% | 11,468 | 61,018,474 |
| 2024-07-19 | 53.5 | 54.05 | 52.54 | 53.13 | -0.71% | 10,747 | 57,278,097 |
| 2024-07-18 | 53.02 | 54.19 | 52.7 | 53.51 | +0.6% | 12,842 | 68,829,499 |
| 2024-07-17 | 52.41 | 53.59 | 51.73 | 53.19 | +1.86% | 14,801 | 78,078,534 |
| 2024-07-16 | 54.62 | 54.66 | 52.15 | 52.22 | -4.34% | 16,945 | 90,047,011 |
| 2024-07-15 | 55 | 55.48 | 54.13 | 54.59 | -1.11% | 12,011 | 65,720,764 |
| 2024-07-12 | 54.65 | 56.2 | 53.71 | 55.2 | +1.77% | 15,825 | 87,602,653 |
| 2024-07-11 | 53.8 | 55.41 | 53.23 | 54.24 | +1.95% | 15,382 | 83,473,903 |
| 2024-07-10 | 51.8 | 53.88 | 51.75 | 53.2 | +2.66% | 14,745 | 78,266,320 |
| 2024-07-09 | 51.7 | 52.62 | 50.93 | 51.82 | -0.27% | 13,527 | 69,958,843 |
| 2024-07-08 | 53.98 | 54.39 | 51.6 | 51.96 | -4.4% | 19,593 | 103,639,551 |
| 2024-07-05 | 50.8 | 54.77 | 50.68 | 54.35 | +6.26% | 34,282 | 181,527,190 |
| 2024-07-04 | 51.48 | 52.53 | 50.83 | 51.15 | -0.64% | 9,871 | 50,856,003 |
| 2024-07-03 | 52.31 | 52.31 | 51.15 | 51.48 | -1.59% | 12,163 | 62,770,867 |
| 2024-07-02 | 53.29 | 53.4 | 51.41 | 52.31 | -0.82% | 11,721 | 61,202,728 |
| 2024-07-01 | 54.8 | 54.8 | 51.36 | 52.74 | -2.73% | 22,953 | 120,699,236 |
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：