股票概览
46.98
+6.41%
+2.83
44.04
开盘价
47.05
最高价
43.77
最低价
24,761
成交量
数据更新至: 2024-07-31
技术指标
45.84
MA5 (5日均线)
47.74
MA10 (10日均线)
48.57
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 | 44.04 | 47.05 | 43.77 | 46.98 | +6.41% | 24,761 | 113,906,090 |
| 2024-07-30 | 44.59 | 45.27 | 43.59 | 44.15 | -0.99% | 19,318 | 85,417,816 |
| 2024-07-29 | 47.12 | 47.25 | 44.59 | 44.59 | -4.93% | 21,781 | 98,965,108 |
| 2024-07-26 | 46.74 | 47.44 | 46.38 | 46.9 | +0.73% | 11,010 | 51,650,871 |
| 2024-07-25 | 46.64 | 47.74 | 46.38 | 46.56 | -1.15% | 13,260 | 62,263,735 |
| 2024-07-24 | 48.58 | 49.4 | 47.05 | 47.1 | -3.46% | 15,484 | 74,033,588 |
| 2024-07-23 | 51.72 | 52.26 | 48.69 | 48.79 | -5.81% | 19,571 | 98,741,817 |
| 2024-07-22 | 51.09 | 52.17 | 50.81 | 51.8 | +1.85% | 19,382 | 100,051,371 |
| 2024-07-19 | 49.7 | 51.69 | 48.85 | 50.86 | +2.33% | 21,514 | 109,016,782 |
| 2024-07-18 | 49.04 | 50.01 | 48.4 | 49.7 | -1.29% | 20,060 | 98,519,312 |
| 2024-07-17 | 50.8 | 51.92 | 50.1 | 50.35 | -0.92% | 20,462 | 104,136,198 |
| 2024-07-16 | 49.78 | 50.95 | 49.37 | 50.82 | +1.95% | 19,646 | 98,725,394 |
| 2024-07-15 | 50.7 | 51.18 | 49.55 | 49.85 | -1.19% | 22,669 | 113,916,008 |
| 2024-07-12 | 49.99 | 50.95 | 49.3 | 50.45 | +0.72% | 14,098 | 70,682,840 |
| 2024-07-11 | 50.7 | 51.18 | 49.67 | 50.09 | +0.62% | 20,290 | 101,808,594 |
| 2024-07-10 | 50.16 | 50.72 | 49.26 | 49.78 | -0.44% | 22,794 | 113,703,797 |
| 2024-07-09 | 45.67 | 50.55 | 45.26 | 50 | +9.48% | 30,819 | 148,281,331 |
| 2024-07-08 | 48 | 48.46 | 45.47 | 45.67 | -4.68% | 27,375 | 128,318,614 |
| 2024-07-05 | 48.73 | 48.9 | 47.2 | 47.91 | -2.22% | 21,049 | 100,806,312 |
| 2024-07-04 | 50.62 | 51.15 | 48.8 | 49 | -3.98% | 17,718 | 88,244,930 |
| 2024-07-03 | 52.13 | 52.19 | 50 | 51.03 | -0.89% | 18,439 | 94,066,213 |
| 2024-07-02 | 54.51 | 54.51 | 51.14 | 51.49 | -5.85% | 28,139 | 147,637,424 |
| 2024-07-01 | 56.1 | 56.39 | 53.6 | 54.69 | -3.41% | 16,455 | 90,053,614 |
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：