股票概览
48.1
+4.77%
+2.19
45.83
开盘价
48.46
最高价
44.15
最低价
13,593
成交量
数据更新至: 2024-07-31
技术指标
45.00
MA5 (5日均线)
45.13
MA10 (10日均线)
42.83
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 | 45.83 | 48.46 | 44.15 | 48.1 | +4.77% | 13,593 | 63,496,528 |
| 2024-07-30 | 43.54 | 46.78 | 42.46 | 45.91 | +5.35% | 12,698 | 57,362,004 |
| 2024-07-29 | 44.39 | 44.58 | 42.83 | 43.58 | -0.48% | 6,555 | 28,532,132 |
| 2024-07-26 | 43.29 | 44.29 | 43 | 43.79 | +0.37% | 6,239 | 27,217,632 |
| 2024-07-25 | 42.42 | 44.58 | 42.42 | 43.63 | +0.58% | 7,315 | 31,803,054 |
| 2024-07-24 | 43.7 | 44.6 | 43.02 | 43.38 | -2.3% | 7,615 | 33,241,761 |
| 2024-07-23 | 46.34 | 46.53 | 44 | 44.4 | -5.09% | 9,285 | 41,976,390 |
| 2024-07-22 | 45.86 | 48.19 | 45.86 | 46.78 | +2.01% | 11,004 | 51,991,568 |
| 2024-07-19 | 45.05 | 47.1 | 45.05 | 45.86 | -0.11% | 10,551 | 48,865,528 |
| 2024-07-18 | 43.5 | 46.68 | 42.54 | 45.91 | +8.53% | 21,952 | 98,242,561 |
| 2024-07-17 | 42.32 | 43.64 | 41.8 | 42.3 | -0.94% | 7,605 | 32,488,544 |
| 2024-07-16 | 41.82 | 42.91 | 40.9 | 42.7 | +2.08% | 7,921 | 33,365,224 |
| 2024-07-15 | 41.5 | 43.43 | 41.5 | 41.83 | -1.41% | 9,412 | 39,992,083 |
| 2024-07-12 | 41 | 42.95 | 40.68 | 42.43 | +3.49% | 13,169 | 55,408,447 |
| 2024-07-11 | 41.5 | 41.98 | 39.93 | 41 | +4.25% | 11,266 | 46,111,665 |
| 2024-07-10 | 38.58 | 40.6 | 38 | 39.33 | +1.37% | 10,174 | 40,442,010 |
| 2024-07-09 | 38.12 | 39 | 37 | 38.8 | +3.6% | 9,482 | 36,181,326 |
| 2024-07-08 | 39.18 | 39.26 | 37.3 | 37.45 | -4.71% | 9,024 | 34,423,056 |
| 2024-07-05 | 39.89 | 39.98 | 38.58 | 39.3 | -2.12% | 8,632 | 33,810,795 |
| 2024-07-04 | 42.4 | 42.79 | 40.01 | 40.15 | -5.82% | 8,977 | 36,885,836 |
| 2024-07-03 | 41.99 | 43.5 | 41.03 | 42.63 | +0.8% | 8,204 | 34,688,386 |
| 2024-07-02 | 44.6 | 44.6 | 42 | 42.29 | -5.29% | 10,437 | 45,021,472 |
| 2024-07-01 | 46 | 46 | 43.13 | 44.65 | -3.81% | 10,665 | 47,325,158 |
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：