股票概览
50.17
+4.04%
+1.95
47.68
开盘价
50.65
最高价
47.5
最低价
14,774
成交量
数据更新至: 2024-07-31
技术指标
47.94
MA5 (5日均线)
46.87
MA10 (10日均线)
47.15
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 | 47.68 | 50.65 | 47.5 | 50.17 | +4.04% | 14,774 | 72,725,265 |
| 2024-07-30 | 46.9 | 49 | 46.28 | 48.22 | +2.71% | 11,312 | 54,248,838 |
| 2024-07-29 | 48 | 48.75 | 46.6 | 46.95 | -2.59% | 11,266 | 53,086,622 |
| 2024-07-26 | 46.37 | 48.48 | 46.1 | 48.2 | +4.4% | 12,797 | 60,881,417 |
| 2024-07-25 | 43.33 | 48.18 | 43.33 | 46.17 | +5.17% | 15,831 | 72,856,535 |
| 2024-07-24 | 45.19 | 45.91 | 43.82 | 43.9 | -3.56% | 9,138 | 40,838,822 |
| 2024-07-23 | 47.5 | 47.76 | 45.52 | 45.52 | -4.29% | 8,918 | 41,683,814 |
| 2024-07-22 | 45.29 | 47.97 | 45.29 | 47.56 | +1.26% | 8,983 | 42,407,095 |
| 2024-07-19 | 46.91 | 47.09 | 44.9 | 46.97 | +4.26% | 10,445 | 48,292,233 |
| 2024-07-18 | 45.35 | 45.48 | 44.06 | 45.05 | -0.66% | 7,390 | 33,028,580 |
| 2024-07-17 | 46.23 | 46.31 | 45.18 | 45.35 | -1.95% | 6,915 | 31,542,367 |
| 2024-07-16 | 46.71 | 46.71 | 45.51 | 46.25 | +0.98% | 5,743 | 26,473,753 |
| 2024-07-15 | 47.3 | 48.06 | 45.7 | 45.8 | -3.17% | 7,758 | 35,922,496 |
| 2024-07-12 | 48.56 | 48.56 | 47.08 | 47.3 | -2.03% | 7,343 | 34,965,001 |
| 2024-07-11 | 46.93 | 48.29 | 46.72 | 48.28 | +3.83% | 10,560 | 50,512,858 |
| 2024-07-10 | 46.84 | 48.79 | 46.25 | 46.5 | -1.25% | 11,197 | 53,031,355 |
| 2024-07-09 | 45.78 | 48.32 | 45.53 | 47.09 | -2.46% | 14,082 | 65,848,481 |
| 2024-07-08 | 49.05 | 49.78 | 48.07 | 48.28 | -1.57% | 9,470 | 46,238,141 |
| 2024-07-05 | 50.99 | 50.99 | 47.63 | 49.05 | -2.58% | 16,701 | 81,225,161 |
| 2024-07-04 | 53.25 | 53.38 | 50.33 | 50.35 | -4.93% | 13,572 | 69,419,700 |
| 2024-07-03 | 54.52 | 54.78 | 52.67 | 52.96 | -2.32% | 7,070 | 37,767,878 |
| 2024-07-02 | 55.18 | 56.5 | 53.67 | 54.22 | -2.31% | 6,265 | 34,117,897 |
| 2024-07-01 | 55.5 | 56.34 | 54.52 | 55.5 | +0.18% | 6,215 | 34,363,663 |
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：