股票概览
52.55
+3.28%
+1.67
50.66
开盘价
52.78
最高价
50.39
最低价
21,888
成交量
数据更新至: 2024-07-31
技术指标
51.17
MA5 (5日均线)
51.34
MA10 (10日均线)
50.20
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 | 50.66 | 52.78 | 50.39 | 52.55 | +3.28% | 21,888 | 114,074,136 |
| 2024-07-30 | 51.52 | 51.9 | 50.61 | 50.88 | -1.24% | 12,941 | 66,019,503 |
| 2024-07-29 | 51.53 | 52.48 | 50.62 | 51.52 | +0.64% | 14,099 | 72,674,943 |
| 2024-07-26 | 49.63 | 51.67 | 49.63 | 51.19 | +2.96% | 16,080 | 81,933,209 |
| 2024-07-25 | 49.47 | 50.69 | 48.7 | 49.72 | +0.49% | 13,911 | 69,166,075 |
| 2024-07-24 | 49.67 | 50.97 | 49.09 | 49.48 | -0.38% | 18,176 | 90,980,153 |
| 2024-07-23 | 53.19 | 53.2 | 49.4 | 49.67 | -5.87% | 26,549 | 134,589,308 |
| 2024-07-22 | 53 | 53.11 | 52.33 | 52.77 | +0.53% | 19,674 | 103,663,544 |
| 2024-07-19 | 52.96 | 53.4 | 52.25 | 52.49 | -1.15% | 19,666 | 103,648,417 |
| 2024-07-18 | 51.4 | 53.78 | 51.07 | 53.1 | +2.45% | 30,079 | 158,920,564 |
| 2024-07-17 | 50.55 | 52.32 | 49.82 | 51.83 | +2.98% | 26,682 | 137,292,435 |
| 2024-07-16 | 50.5 | 50.61 | 49.72 | 50.33 | +0.12% | 21,454 | 107,711,614 |
| 2024-07-15 | 52 | 52.35 | 49.61 | 50.27 | +1.88% | 37,070 | 188,463,505 |
| 2024-07-12 | 48.94 | 50.15 | 47.81 | 49.34 | +0.86% | 18,491 | 91,383,359 |
| 2024-07-11 | 48.5 | 49.49 | 48.19 | 48.92 | +2.19% | 18,252 | 88,941,129 |
| 2024-07-10 | 48.03 | 48.49 | 46.81 | 47.87 | -0.54% | 16,987 | 81,222,960 |
| 2024-07-09 | 47.57 | 48.88 | 46.5 | 48.13 | +1.18% | 19,624 | 94,377,461 |
| 2024-07-08 | 49 | 49 | 47.17 | 47.57 | -3.18% | 24,633 | 117,899,452 |
| 2024-07-05 | 47.17 | 49.28 | 46.28 | 49.13 | +4.16% | 26,428 | 127,063,096 |
| 2024-07-04 | 46.71 | 48.5 | 46.71 | 47.17 | +0.55% | 27,397 | 131,092,005 |
| 2024-07-03 | 46.11 | 47.5 | 45.67 | 46.91 | +0.99% | 27,887 | 129,811,630 |
| 2024-07-02 | 47.82 | 47.82 | 46.06 | 46.45 | -2.4% | 24,329 | 113,153,033 |
| 2024-07-01 | 48.52 | 48.52 | 46.23 | 47.59 | -1.78% | 28,916 | 136,156,597 |
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：