股票概览
43.64
+4.53%
+1.89
41.5
开盘价
43.68
最高价
41.44
最低价
12,759
成交量
数据更新至: 2024-07-31
技术指标
42.04
MA5 (5日均线)
42.12
MA10 (10日均线)
42.35
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 | 41.5 | 43.68 | 41.44 | 43.64 | +4.53% | 12,759 | 54,344,131 |
| 2024-07-30 | 42.4 | 42.6 | 41.13 | 41.75 | -0.52% | 9,097 | 38,025,390 |
| 2024-07-29 | 42.02 | 42.8 | 41.76 | 41.97 | -0.29% | 8,842 | 37,306,978 |
| 2024-07-26 | 40.55 | 42.38 | 40.55 | 42.09 | +3.31% | 8,171 | 34,042,334 |
| 2024-07-25 | 40.88 | 41.5 | 40.52 | 40.74 | -1.36% | 6,654 | 27,169,495 |
| 2024-07-24 | 41.8 | 42.06 | 41.11 | 41.3 | -1.88% | 7,000 | 29,031,754 |
| 2024-07-23 | 43.76 | 43.9 | 41.9 | 42.09 | -3.44% | 9,592 | 40,707,858 |
| 2024-07-22 | 42.79 | 44.01 | 42.72 | 43.59 | +1.8% | 9,853 | 42,712,151 |
| 2024-07-19 | 41.22 | 43.1 | 41.03 | 42.82 | +3.88% | 10,988 | 46,483,530 |
| 2024-07-18 | 40.13 | 41.47 | 39.73 | 41.22 | +2.49% | 10,498 | 42,734,977 |
| 2024-07-17 | 42.16 | 42.16 | 40.2 | 40.22 | -4.49% | 9,390 | 38,386,679 |
| 2024-07-16 | 41.95 | 42.55 | 41.8 | 42.11 | -0.28% | 5,989 | 25,234,994 |
| 2024-07-15 | 42.5 | 43.23 | 41.9 | 42.23 | -1.45% | 4,806 | 20,420,439 |
| 2024-07-12 | 43.63 | 43.74 | 42.08 | 42.85 | -1.45% | 5,365 | 23,090,211 |
| 2024-07-11 | 43.91 | 44.14 | 43.2 | 43.48 | +0.6% | 6,721 | 29,251,487 |
| 2024-07-10 | 43.21 | 43.71 | 42.81 | 43.22 | -0.44% | 4,753 | 20,594,411 |
| 2024-07-09 | 41.56 | 43.66 | 41.56 | 43.41 | +3.38% | 10,473 | 44,672,931 |
| 2024-07-08 | 44.01 | 44.12 | 41.65 | 41.99 | -2.69% | 7,776 | 32,993,450 |
| 2024-07-05 | 43.05 | 43.45 | 42.6 | 43.15 | -0.07% | 6,453 | 27,699,664 |
| 2024-07-04 | 44 | 44.22 | 43.14 | 43.18 | -1.82% | 6,323 | 27,596,840 |
| 2024-07-03 | 45.86 | 45.86 | 43.56 | 43.98 | -3.11% | 10,729 | 47,217,128 |
| 2024-07-02 | 46 | 47.11 | 45 | 45.39 | -34.22% | 9,184 | 41,923,148 |
| 2024-07-01 | 71.49 | 71.51 | 68.61 | 69 | -2.32% | 5,408 | 37,612,119 |
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：