股票概览
47.83
+4.96%
+2.26
45.47
开盘价
47.98
最高价
45.1
最低价
18,142
成交量
数据更新至: 2024-07-31
技术指标
46.65
MA5 (5日均线)
48.87
MA10 (10日均线)
49.86
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 | 45.47 | 47.98 | 45.1 | 47.83 | +4.96% | 18,142 | 85,257,322 |
| 2024-07-30 | 45.55 | 46.39 | 44.6 | 45.57 | -0.24% | 14,415 | 65,638,734 |
| 2024-07-29 | 47.4 | 47.76 | 45.52 | 45.68 | -3.71% | 16,775 | 77,446,361 |
| 2024-07-26 | 46.99 | 47.89 | 46 | 47.44 | +1.48% | 13,636 | 63,996,103 |
| 2024-07-25 | 48.02 | 48.04 | 46.51 | 46.75 | -3.71% | 20,174 | 95,139,573 |
| 2024-07-24 | 49.55 | 49.99 | 48.53 | 48.55 | -1.84% | 15,070 | 74,102,312 |
| 2024-07-23 | 52.51 | 52.77 | 49.46 | 49.46 | -6.15% | 22,444 | 113,455,444 |
| 2024-07-22 | 52.4 | 53.2 | 51.88 | 52.7 | +0.3% | 16,868 | 88,631,827 |
| 2024-07-19 | 51.55 | 54.28 | 51.55 | 52.54 | +0.69% | 26,420 | 140,655,050 |
| 2024-07-18 | 51.55 | 52.25 | 49.45 | 52.18 | +0.04% | 25,461 | 129,602,522 |
| 2024-07-17 | 53.32 | 54.29 | 52.1 | 52.16 | -2.7% | 19,070 | 101,191,700 |
| 2024-07-16 | 53.7 | 54.28 | 52.05 | 53.61 | -0.11% | 27,439 | 145,532,727 |
| 2024-07-15 | 51.03 | 54.47 | 51.03 | 53.67 | +4.48% | 45,098 | 241,840,480 |
| 2024-07-12 | 51.51 | 51.77 | 50.05 | 51.37 | -1.68% | 25,779 | 131,092,985 |
| 2024-07-11 | 52.62 | 52.8 | 51.16 | 52.25 | +0.52% | 31,500 | 163,755,363 |
| 2024-07-10 | 50.75 | 52.5 | 50.68 | 51.98 | +1.74% | 26,013 | 134,521,553 |
| 2024-07-09 | 47.18 | 51.48 | 46.99 | 51.09 | +8.36% | 39,726 | 198,460,936 |
| 2024-07-08 | 46.99 | 48.6 | 46.51 | 47.15 | 0% | 25,426 | 121,496,130 |
| 2024-07-05 | 48 | 48.22 | 46.33 | 47.15 | -1.77% | 28,290 | 133,104,249 |
| 2024-07-04 | 49.91 | 50.49 | 47.89 | 48 | -4.23% | 26,994 | 132,869,894 |
| 2024-07-03 | 49.38 | 51.71 | 48.01 | 50.12 | +1.09% | 33,679 | 167,704,668 |
| 2024-07-02 | 49.35 | 49.8 | 48.55 | 49.58 | -0.04% | 21,917 | 107,670,734 |
| 2024-07-01 | 48.13 | 50.18 | 47.31 | 49.6 | +3.12% | 24,451 | 119,134,556 |
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：