股票概览
47.3
+5.44%
+2.44
44.86
开盘价
47.3
最高价
44.49
最低价
10,768
成交量
数据更新至: 2024-07-31
技术指标
44.74
MA5 (5日均线)
44.21
MA10 (10日均线)
44.14
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 | 44.86 | 47.3 | 44.49 | 47.3 | +5.44% | 10,768 | 49,993,756 |
| 2024-07-30 | 43.77 | 44.98 | 43.5 | 44.86 | +1.47% | 5,404 | 23,912,775 |
| 2024-07-29 | 44.7 | 44.86 | 43.63 | 44.21 | -1.62% | 4,387 | 19,415,304 |
| 2024-07-26 | 42.39 | 45.3 | 42.09 | 44.94 | +6.02% | 8,141 | 35,898,780 |
| 2024-07-25 | 41.77 | 43.24 | 41.32 | 42.39 | +1.36% | 4,938 | 20,905,180 |
| 2024-07-24 | 43.36 | 43.79 | 41.79 | 41.82 | -3.55% | 6,832 | 29,072,535 |
| 2024-07-23 | 45.01 | 45.4 | 43.3 | 43.36 | -4.22% | 4,862 | 21,610,923 |
| 2024-07-22 | 45.06 | 46.53 | 44.93 | 45.27 | +1.32% | 11,045 | 50,761,705 |
| 2024-07-19 | 42.9 | 45.5 | 42.9 | 44.68 | +3.23% | 8,346 | 37,216,759 |
| 2024-07-18 | 43.3 | 43.68 | 42.18 | 43.28 | -0.28% | 4,815 | 20,619,668 |
| 2024-07-17 | 44.16 | 44.53 | 43.4 | 43.4 | -1.56% | 3,858 | 16,935,144 |
| 2024-07-16 | 42.48 | 44.58 | 42.48 | 44.09 | +3.79% | 8,683 | 38,104,028 |
| 2024-07-15 | 43.62 | 44.04 | 42.38 | 42.48 | -3.17% | 5,405 | 23,214,582 |
| 2024-07-12 | 44.6 | 44.6 | 43.8 | 43.87 | -1.64% | 4,392 | 19,361,341 |
| 2024-07-11 | 44.3 | 44.84 | 43.9 | 44.6 | +2.34% | 8,381 | 37,250,655 |
| 2024-07-10 | 44.01 | 45.1 | 43.52 | 43.58 | -1.11% | 5,543 | 24,597,661 |
| 2024-07-09 | 43.5 | 44.47 | 42.85 | 44.07 | +0.55% | 5,896 | 25,787,876 |
| 2024-07-08 | 45.27 | 45.47 | 43.66 | 43.83 | -3.61% | 5,172 | 22,920,596 |
| 2024-07-05 | 45.01 | 46.28 | 44 | 45.47 | +0.35% | 5,166 | 23,447,784 |
| 2024-07-04 | 46.67 | 47.68 | 44.84 | 45.31 | -3.6% | 5,895 | 26,948,109 |
| 2024-07-03 | 47.58 | 47.58 | 46.21 | 47 | -1.34% | 3,814 | 17,910,744 |
| 2024-07-02 | 47.3 | 47.92 | 46.66 | 47.64 | +1.36% | 5,302 | 25,116,267 |
| 2024-07-01 | 49 | 49 | 46 | 47 | -3.29% | 7,491 | 35,160,669 |
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：