股票概览
40.39
+3.04%
+1.19
39.41
开盘价
40.97
最高价
38.13
最低价
52,632
成交量
数据更新至: 2024-07-31
技术指标
39.87
MA5 (5日均线)
40.14
MA10 (10日均线)
41.89
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 | 39.41 | 40.97 | 38.13 | 40.39 | +3.04% | 52,632 | 210,644,401 |
| 2024-07-30 | 39.33 | 39.66 | 38.7 | 39.2 | -0.78% | 28,338 | 111,060,468 |
| 2024-07-29 | 41.44 | 41.44 | 38.74 | 39.51 | -3.23% | 55,587 | 219,775,409 |
| 2024-07-26 | 39.2 | 41.6 | 39.2 | 40.83 | +3.58% | 55,591 | 225,195,169 |
| 2024-07-25 | 38.68 | 39.66 | 37.58 | 39.42 | +1.76% | 48,126 | 187,365,134 |
| 2024-07-24 | 39.5 | 39.85 | 38.57 | 38.74 | -1.95% | 47,026 | 184,247,501 |
| 2024-07-23 | 41.86 | 42.27 | 39.45 | 39.51 | -5.61% | 56,558 | 227,890,806 |
| 2024-07-22 | 41.44 | 43.5 | 41.23 | 41.86 | +0.17% | 65,280 | 274,951,058 |
| 2024-07-19 | 39.99 | 41.99 | 39.37 | 41.79 | +3.98% | 62,947 | 259,676,467 |
| 2024-07-18 | 40.1 | 41.14 | 39.95 | 40.19 | -0.96% | 56,709 | 229,509,607 |
| 2024-07-17 | 40.44 | 41.01 | 39.22 | 40.58 | +1.6% | 78,179 | 314,157,404 |
| 2024-07-16 | 40.98 | 41.2 | 39.22 | 39.94 | -2.35% | 79,627 | 316,540,669 |
| 2024-07-15 | 42.4 | 42.8 | 40.51 | 40.9 | -5.04% | 111,965 | 461,195,212 |
| 2024-07-12 | 42.69 | 43.94 | 42.42 | 43.07 | +1.2% | 78,203 | 337,086,397 |
| 2024-07-11 | 45.41 | 45.5 | 42.34 | 42.56 | -4.77% | 117,245 | 504,309,192 |
| 2024-07-10 | 47.64 | 47.64 | 43.06 | 44.69 | -3.83% | 89,245 | 399,884,762 |
| 2024-07-09 | 46.04 | 46.72 | 44.98 | 46.47 | -0.47% | 47,172 | 216,612,184 |
| 2024-07-08 | 46.25 | 47.37 | 44.96 | 46.69 | +1.26% | 50,086 | 233,120,183 |
| 2024-07-05 | 44.99 | 46.51 | 43.54 | 46.11 | +1.81% | 58,923 | 267,216,521 |
| 2024-07-04 | 44 | 46.68 | 44 | 45.29 | +3.05% | 69,297 | 316,083,970 |
| 2024-07-03 | 46.15 | 46.15 | 43.36 | 43.95 | -4.66% | 87,544 | 387,503,882 |
| 2024-07-02 | 47.57 | 47.57 | 45.73 | 46.1 | -2.91% | 78,453 | 363,287,514 |
| 2024-07-01 | 52 | 52.29 | 45.21 | 47.48 | -8.95% | 130,444 | 617,702,994 |
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：