股票概览
49.83
+8.33%
+3.83
45.61
开盘价
50.86
最高价
45.5
最低价
56,260
成交量
数据更新至: 2024-07-31
技术指标
46.95
MA5 (5日均线)
47.62
MA10 (10日均线)
49.13
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 | 45.61 | 50.86 | 45.5 | 49.83 | +8.33% | 56,260 | 272,223,143 |
| 2024-07-30 | 46.44 | 47.59 | 45.76 | 46 | -1.9% | 21,905 | 102,036,859 |
| 2024-07-29 | 46.93 | 47.59 | 45.33 | 46.89 | +0.9% | 29,899 | 139,041,549 |
| 2024-07-26 | 45.89 | 47.2 | 45.4 | 46.47 | +2% | 18,456 | 86,005,803 |
| 2024-07-25 | 45.3 | 46.49 | 44.37 | 45.56 | +0.42% | 23,370 | 105,960,854 |
| 2024-07-24 | 47.8 | 48.26 | 45.2 | 45.37 | -5.32% | 39,149 | 181,398,574 |
| 2024-07-23 | 49.28 | 49.47 | 47.5 | 47.92 | -2.76% | 19,167 | 92,662,983 |
| 2024-07-22 | 48.8 | 50.2 | 48.52 | 49.28 | +0.84% | 13,711 | 67,802,678 |
| 2024-07-19 | 50 | 50.32 | 48.71 | 48.87 | -2.26% | 19,899 | 98,179,159 |
| 2024-07-18 | 48.11 | 50.09 | 47.81 | 50 | +1.63% | 25,310 | 124,323,170 |
| 2024-07-17 | 49.67 | 50.66 | 48.7 | 49.2 | -0.95% | 21,671 | 107,254,785 |
| 2024-07-16 | 49.75 | 50.5 | 49.12 | 49.67 | -1.1% | 23,877 | 118,549,908 |
| 2024-07-15 | 50.6 | 51.25 | 49.32 | 50.22 | -0.75% | 20,326 | 102,121,213 |
| 2024-07-12 | 52 | 53.18 | 50.42 | 50.6 | -3.8% | 37,349 | 192,348,833 |
| 2024-07-11 | 53.01 | 54.28 | 51.8 | 52.6 | +0.98% | 33,411 | 177,228,458 |
| 2024-07-10 | 50.1 | 53 | 50.03 | 52.09 | +2.22% | 38,557 | 201,095,008 |
| 2024-07-09 | 51.4 | 52.4 | 48.82 | 50.96 | -1.75% | 51,336 | 259,418,138 |
| 2024-07-08 | 50.25 | 52.35 | 50.14 | 51.87 | +2.25% | 42,316 | 217,314,931 |
| 2024-07-05 | 49 | 50.8 | 47.5 | 50.73 | +4.6% | 42,386 | 209,716,417 |
| 2024-07-04 | 49 | 49.4 | 47.59 | 48.5 | -0.27% | 25,136 | 121,475,120 |
| 2024-07-03 | 47.07 | 49.38 | 46.58 | 48.63 | +3.27% | 43,189 | 209,168,584 |
| 2024-07-02 | 46.2 | 48.3 | 45.6 | 47.09 | +0.9% | 37,035 | 174,609,365 |
| 2024-07-01 | 47.2 | 47.2 | 45.56 | 46.67 | -0.45% | 25,904 | 119,892,922 |
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：