股票概览
41.66
+3.74%
+1.5
39.93
开盘价
41.83
最高价
39.7
最低价
14,872
成交量
数据更新至: 2024-07-31
技术指标
39.87
MA5 (5日均线)
40.93
MA10 (10日均线)
40.75
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 | 39.93 | 41.83 | 39.7 | 41.66 | +3.74% | 14,872 | 60,993,778 |
| 2024-07-30 | 39.11 | 40.8 | 38.82 | 40.16 | +2.03% | 12,311 | 49,366,450 |
| 2024-07-29 | 39.43 | 39.85 | 39.19 | 39.36 | -0.08% | 8,461 | 33,472,487 |
| 2024-07-26 | 38.6 | 39.88 | 38.4 | 39.39 | +1.52% | 13,692 | 53,571,347 |
| 2024-07-25 | 38.9 | 40 | 38.11 | 38.8 | -1.25% | 17,552 | 68,499,401 |
| 2024-07-24 | 40.01 | 40.44 | 39.1 | 39.29 | -2.48% | 14,387 | 57,201,673 |
| 2024-07-23 | 42.52 | 42.81 | 40.28 | 40.29 | -5.97% | 18,516 | 76,556,381 |
| 2024-07-22 | 43.7 | 44.15 | 42.55 | 42.85 | -2.06% | 15,665 | 67,643,764 |
| 2024-07-19 | 43.57 | 44.66 | 43.18 | 43.75 | -0.05% | 17,923 | 78,772,427 |
| 2024-07-18 | 42.2 | 44.5 | 41.35 | 43.77 | +2.99% | 27,388 | 117,770,618 |
| 2024-07-17 | 41.44 | 43.2 | 40.8 | 42.5 | +1.67% | 22,694 | 95,805,218 |
| 2024-07-16 | 40.74 | 41.83 | 39.74 | 41.8 | +1.83% | 17,626 | 72,128,069 |
| 2024-07-15 | 41.28 | 42.49 | 40.91 | 41.05 | -0.24% | 17,088 | 71,294,210 |
| 2024-07-12 | 40.52 | 41.57 | 40.28 | 41.15 | +0.91% | 13,098 | 53,839,973 |
| 2024-07-11 | 41.05 | 41.35 | 40.32 | 40.78 | +1.19% | 15,311 | 62,636,282 |
| 2024-07-10 | 40.1 | 40.58 | 39.8 | 40.3 | -0.1% | 11,079 | 44,590,668 |
| 2024-07-09 | 38.65 | 40.63 | 38.65 | 40.34 | +4% | 18,435 | 73,519,430 |
| 2024-07-08 | 39.66 | 40.77 | 38.79 | 38.79 | -2.19% | 17,143 | 68,407,283 |
| 2024-07-05 | 39.35 | 40 | 38.5 | 39.66 | +0.79% | 13,070 | 51,569,766 |
| 2024-07-04 | 40.2 | 40.36 | 39.2 | 39.35 | -2.48% | 14,821 | 58,835,950 |
| 2024-07-03 | 37.78 | 41.58 | 37.52 | 40.35 | +6.32% | 33,758 | 134,643,506 |
| 2024-07-02 | 38.4 | 38.83 | 37.78 | 37.95 | -2.27% | 11,817 | 45,111,114 |
| 2024-07-01 | 39.25 | 39.52 | 37.82 | 38.83 | -0.67% | 15,978 | 61,471,277 |
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：