股票概览
44.4
+8.32%
+3.41
40.99
开盘价
44.8
最高价
40.17
最低价
37,781
成交量
数据更新至: 2024-07-31
技术指标
42.55
MA5 (5日均线)
46.63
MA10 (10日均线)
56.67
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 | 40.99 | 44.8 | 40.17 | 44.4 | +8.32% | 37,781 | 162,850,860 |
| 2024-07-30 | 41.74 | 41.74 | 40.5 | 40.99 | -1.82% | 14,590 | 59,740,379 |
| 2024-07-29 | 43.31 | 43.31 | 41.53 | 41.75 | -3.38% | 21,057 | 88,252,739 |
| 2024-07-26 | 42.08 | 44.12 | 42.08 | 43.21 | +1.93% | 20,537 | 89,152,130 |
| 2024-07-25 | 41.11 | 43.88 | 40.54 | 42.39 | +3.42% | 38,230 | 162,820,890 |
| 2024-07-24 | 39.68 | 41.35 | 39.3 | 40.99 | +2.91% | 43,097 | 173,843,111 |
| 2024-07-23 | 42.98 | 42.98 | 39.82 | 39.83 | -7.26% | 25,739 | 105,255,777 |
| 2024-07-22 | 43.39 | 44.16 | 42.61 | 42.95 | -33.69% | 23,119 | 99,473,831 |
| 2024-07-19 | 64.99 | 65.86 | 63.59 | 64.77 | -0.32% | 13,270 | 85,934,758 |
| 2024-07-18 | 64.5 | 65.55 | 63.02 | 64.98 | +0.92% | 20,681 | 133,208,457 |
| 2024-07-17 | 63.72 | 64.77 | 62.45 | 64.39 | +1.05% | 16,391 | 104,820,325 |
| 2024-07-16 | 64.99 | 65.17 | 63.26 | 63.72 | -0.99% | 16,264 | 104,423,713 |
| 2024-07-15 | 67.34 | 67.34 | 64.12 | 64.36 | -3.75% | 15,153 | 98,877,700 |
| 2024-07-12 | 70.5 | 70.67 | 66.66 | 66.87 | -2.58% | 17,354 | 118,450,829 |
| 2024-07-11 | 67.68 | 70.33 | 67.68 | 68.64 | +2.14% | 19,820 | 136,765,884 |
| 2024-07-10 | 66.16 | 68.6 | 65 | 67.2 | +1.59% | 21,337 | 143,708,112 |
| 2024-07-09 | 66 | 66.87 | 63.82 | 66.15 | +0.23% | 23,538 | 154,055,987 |
| 2024-07-08 | 69.02 | 69.49 | 65.52 | 66 | -4.89% | 29,016 | 195,036,390 |
| 2024-07-05 | 70.89 | 70.89 | 68.38 | 69.39 | -1.56% | 15,240 | 105,501,621 |
| 2024-07-04 | 71.56 | 72.05 | 69.81 | 70.49 | -1.27% | 21,161 | 150,054,861 |
| 2024-07-03 | 73.7 | 73.7 | 70.9 | 71.4 | -3.12% | 20,599 | 148,476,447 |
| 2024-07-02 | 77 | 77 | 73.28 | 73.7 | -4.16% | 27,183 | 201,552,811 |
| 2024-07-01 | 76.54 | 78.35 | 76 | 76.9 | +0.67% | 19,516 | 150,247,261 |
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：