股票概览
50.2
+1.87%
+0.92
49.1
开盘价
50.2
最高价
48.09
最低价
43,355
成交量
数据更新至: 2024-07-31
技术指标
50.52
MA5 (5日均线)
48.94
MA10 (10日均线)
44.78
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 | 49.1 | 50.2 | 48.09 | 50.2 | +1.87% | 43,355 | 213,632,596 |
| 2024-07-30 | 49.3 | 50.28 | 48.23 | 49.28 | -0.32% | 37,461 | 183,808,824 |
| 2024-07-29 | 50.17 | 50.4 | 48.5 | 49.44 | -1.77% | 34,326 | 168,722,767 |
| 2024-07-26 | 52.35 | 52.99 | 49.88 | 50.33 | -5.63% | 66,308 | 340,423,502 |
| 2024-07-25 | 47 | 55.8 | 47 | 53.33 | +14.69% | 95,311 | 505,347,443 |
| 2024-07-24 | 47.48 | 47.97 | 46.18 | 46.5 | -2.52% | 23,581 | 110,340,751 |
| 2024-07-23 | 48.67 | 48.71 | 47.51 | 47.7 | -2.05% | 28,582 | 137,321,456 |
| 2024-07-22 | 50 | 50.95 | 48.05 | 48.7 | -2.64% | 50,083 | 247,500,015 |
| 2024-07-19 | 43.55 | 50.35 | 43.53 | 50.02 | +13.94% | 59,377 | 279,959,052 |
| 2024-07-18 | 41.53 | 45.5 | 40.93 | 43.9 | +4.52% | 32,519 | 140,948,551 |
| 2024-07-17 | 42.9 | 43.32 | 41.9 | 42 | -0.9% | 15,618 | 66,590,241 |
| 2024-07-16 | 41.7 | 42.77 | 41.65 | 42.38 | +1.39% | 15,267 | 64,552,200 |
| 2024-07-15 | 42.12 | 42.98 | 41.77 | 41.8 | -2.93% | 19,960 | 84,316,819 |
| 2024-07-12 | 41.9 | 45.02 | 41.9 | 43.06 | +3.93% | 34,539 | 150,315,620 |
| 2024-07-11 | 40.35 | 42.2 | 40.35 | 41.43 | +4.2% | 20,951 | 86,569,424 |
| 2024-07-10 | 39.1 | 40.89 | 38.77 | 39.76 | +0.51% | 15,588 | 62,597,300 |
| 2024-07-09 | 38.32 | 39.63 | 38.3 | 39.56 | +2.49% | 16,106 | 62,809,248 |
| 2024-07-08 | 39.28 | 40 | 38.36 | 38.6 | -2.01% | 14,757 | 57,606,299 |
| 2024-07-05 | 38.08 | 39.76 | 38.08 | 39.39 | +2.9% | 16,862 | 65,847,391 |
| 2024-07-04 | 39.91 | 40.1 | 38.18 | 38.28 | -3.94% | 17,516 | 68,190,531 |
| 2024-07-03 | 40.29 | 40.9 | 39.8 | 39.85 | -30.94% | 13,917 | 56,034,866 |
| 2024-07-02 | 59.73 | 59.76 | 57.38 | 57.7 | -3.83% | 14,911 | 87,073,001 |
| 2024-07-01 | 62 | 62.54 | 59.28 | 60 | +1.69% | 14,308 | 86,833,970 |
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：