股票概览
55.85
+2.93%
+1.59
54.06
开盘价
55.89
最高价
53.81
最低价
64,131
成交量
数据更新至: 2024-07-31
技术指标
54.74
MA5 (5日均线)
56.35
MA10 (10日均线)
55.75
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 | 54.06 | 55.89 | 53.81 | 55.85 | +2.93% | 64,131 | 354,482,632 |
| 2024-07-30 | 53.5 | 54.37 | 52.78 | 54.26 | +1.01% | 46,899 | 252,004,317 |
| 2024-07-29 | 54.8 | 54.92 | 53.72 | 53.72 | -1.94% | 47,200 | 255,463,892 |
| 2024-07-26 | 54.78 | 55.72 | 54.26 | 54.78 | -0.54% | 56,328 | 309,455,287 |
| 2024-07-25 | 55.62 | 55.94 | 54.67 | 55.08 | -1.78% | 64,488 | 355,723,726 |
| 2024-07-24 | 56.45 | 57.79 | 55.89 | 56.08 | -1.73% | 68,566 | 389,591,588 |
| 2024-07-23 | 60 | 60 | 57.05 | 57.07 | -5.03% | 82,587 | 481,921,449 |
| 2024-07-22 | 60 | 60.77 | 59.33 | 60.09 | -0.03% | 92,954 | 558,282,134 |
| 2024-07-19 | 56.06 | 62.26 | 55.9 | 60.11 | +6.52% | 180,002 | 1,074,322,937 |
| 2024-07-18 | 55.78 | 56.88 | 54.53 | 56.43 | -0.16% | 64,102 | 357,278,114 |
| 2024-07-17 | 56.74 | 57.39 | 56.4 | 56.52 | -0.79% | 56,495 | 321,564,695 |
| 2024-07-16 | 55.51 | 57.14 | 55.06 | 56.97 | +2.46% | 67,321 | 378,937,353 |
| 2024-07-15 | 55.79 | 56.6 | 55.45 | 55.6 | -0.29% | 42,893 | 240,154,617 |
| 2024-07-12 | 55.3 | 56.03 | 54.76 | 55.76 | -0.2% | 47,097 | 260,645,778 |
| 2024-07-11 | 56.3 | 56.76 | 55.6 | 55.87 | +0.81% | 72,602 | 407,172,963 |
| 2024-07-10 | 54.67 | 55.85 | 54.54 | 55.42 | +0.27% | 52,631 | 291,734,525 |
| 2024-07-09 | 52.66 | 55.39 | 52.38 | 55.27 | +4.5% | 86,943 | 472,157,928 |
| 2024-07-08 | 53.87 | 54.57 | 52.74 | 52.89 | -1.38% | 42,713 | 229,618,141 |
| 2024-07-05 | 53.41 | 54.03 | 52.66 | 53.63 | +0.11% | 32,372 | 172,549,533 |
| 2024-07-04 | 54.61 | 54.98 | 53.5 | 53.57 | -1.89% | 42,343 | 229,372,009 |
| 2024-07-03 | 54.07 | 55.4 | 53.54 | 54.6 | +0.81% | 41,287 | 225,164,601 |
| 2024-07-02 | 55.42 | 55.54 | 54.01 | 54.16 | -2.43% | 36,067 | 197,464,221 |
| 2024-07-01 | 55.09 | 55.76 | 53.59 | 55.51 | +0.13% | 47,173 | 257,968,612 |
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：