股票概览
50.75
+7.7%
+3.63
47.16
开盘价
50.75
最高价
46.72
最低价
18,283
成交量
数据更新至: 2024-07-31
技术指标
47.94
MA5 (5日均线)
49.30
MA10 (10日均线)
49.17
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 | 47.16 | 50.75 | 46.72 | 50.75 | +7.7% | 18,283 | 89,969,311 |
| 2024-07-30 | 46.75 | 47.57 | 46.18 | 47.12 | +0.99% | 7,381 | 34,641,736 |
| 2024-07-29 | 47.67 | 47.93 | 46.51 | 46.66 | -2.1% | 7,666 | 36,024,867 |
| 2024-07-26 | 47.5 | 48.16 | 47.07 | 47.66 | +0.34% | 5,019 | 23,898,145 |
| 2024-07-25 | 47.45 | 48.91 | 47.32 | 47.5 | -0.88% | 5,990 | 28,758,182 |
| 2024-07-24 | 48.55 | 49.43 | 47.84 | 47.92 | -1.86% | 7,286 | 35,443,157 |
| 2024-07-23 | 52.5 | 52.9 | 48.7 | 48.83 | -6.97% | 12,504 | 62,902,180 |
| 2024-07-22 | 52.5 | 52.95 | 52.02 | 52.49 | -0.62% | 8,592 | 45,026,764 |
| 2024-07-19 | 51.7 | 53.66 | 51.2 | 52.82 | +3.02% | 14,193 | 74,819,193 |
| 2024-07-18 | 50.38 | 51.7 | 49.17 | 51.27 | +1.2% | 10,750 | 54,409,249 |
| 2024-07-17 | 51.14 | 51.39 | 50.19 | 50.66 | -0.82% | 7,543 | 38,228,183 |
| 2024-07-16 | 49.68 | 51.1 | 48.73 | 51.08 | +2.82% | 10,492 | 52,537,638 |
| 2024-07-15 | 49.39 | 51 | 48.97 | 49.68 | +0.71% | 12,876 | 64,688,887 |
| 2024-07-12 | 48.9 | 49.56 | 47.88 | 49.33 | +1.5% | 10,225 | 49,959,324 |
| 2024-07-11 | 49.14 | 49.57 | 48 | 48.6 | +0.6% | 13,955 | 67,875,793 |
| 2024-07-10 | 48.67 | 49.58 | 48.04 | 48.31 | -1.21% | 5,926 | 28,954,824 |
| 2024-07-09 | 46.71 | 49.15 | 46.6 | 48.9 | +4.11% | 9,661 | 46,450,537 |
| 2024-07-08 | 48 | 48.63 | 46.81 | 46.97 | -2.25% | 8,583 | 40,999,515 |
| 2024-07-05 | 48.3 | 48.74 | 46.01 | 48.05 | -1.64% | 12,380 | 58,703,570 |
| 2024-07-04 | 49.84 | 50.56 | 48.65 | 48.85 | -2.53% | 7,773 | 38,428,514 |
| 2024-07-03 | 50.5 | 51.5 | 49.43 | 50.12 | -0.99% | 9,570 | 48,128,008 |
| 2024-07-02 | 51.26 | 51.3 | 50.38 | 50.62 | -1.82% | 6,190 | 31,420,091 |
| 2024-07-01 | 51.61 | 52.24 | 49.82 | 51.56 | -0.1% | 9,493 | 48,399,163 |
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：