股票概览
55.35
+2.69%
+1.45
53.28
开盘价
55.83
最高价
53.02
最低价
95,135
成交量
数据更新至: 2024-07-31
技术指标
52.84
MA5 (5日均线)
54.02
MA10 (10日均线)
53.56
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 | 53.28 | 55.83 | 53.02 | 55.35 | +2.69% | 95,135 | 519,754,586 |
| 2024-07-30 | 50.85 | 54.5 | 50.37 | 53.9 | +5.19% | 98,132 | 519,025,297 |
| 2024-07-29 | 52.01 | 52.6 | 51.24 | 51.24 | -1.35% | 42,825 | 221,866,245 |
| 2024-07-26 | 51.8 | 52.66 | 50.9 | 51.94 | +0.37% | 54,521 | 282,301,806 |
| 2024-07-25 | 52.91 | 53.08 | 51.59 | 51.75 | -2.19% | 66,734 | 348,160,547 |
| 2024-07-24 | 54.39 | 55.54 | 52.7 | 52.91 | -1.8% | 76,138 | 411,846,561 |
| 2024-07-23 | 55.8 | 55.81 | 53.71 | 53.88 | -3.61% | 74,880 | 410,500,624 |
| 2024-07-22 | 57 | 57.95 | 55.83 | 55.9 | -1.83% | 80,862 | 458,468,534 |
| 2024-07-19 | 56 | 58.6 | 55.68 | 56.94 | +0.92% | 121,146 | 697,019,339 |
| 2024-07-18 | 54 | 57.17 | 53.38 | 56.42 | +2.77% | 110,792 | 613,258,915 |
| 2024-07-17 | 55.9 | 56.66 | 54.89 | 54.9 | -2.87% | 72,365 | 403,146,060 |
| 2024-07-16 | 52.83 | 57.03 | 52.83 | 56.52 | +5.45% | 121,373 | 671,658,533 |
| 2024-07-15 | 54.2 | 55.39 | 53.37 | 53.6 | -1.13% | 65,623 | 356,462,744 |
| 2024-07-12 | 53 | 54.73 | 52.9 | 54.21 | +0.46% | 70,028 | 376,627,992 |
| 2024-07-11 | 54.99 | 55.49 | 53.11 | 53.96 | +0.32% | 93,380 | 505,376,310 |
| 2024-07-10 | 52.95 | 54.4 | 52.7 | 53.79 | +0.43% | 100,185 | 534,617,035 |
| 2024-07-09 | 50.28 | 53.69 | 49.82 | 53.56 | +5.95% | 132,230 | 695,976,429 |
| 2024-07-08 | 49.7 | 52.77 | 49.55 | 50.55 | +1.73% | 107,030 | 551,480,735 |
| 2024-07-05 | 50.08 | 50.37 | 49.01 | 49.69 | -1.15% | 54,217 | 269,356,648 |
| 2024-07-04 | 52.23 | 52.49 | 50.09 | 50.27 | -3.77% | 73,050 | 373,645,282 |
| 2024-07-03 | 51.69 | 53.2 | 50.53 | 52.24 | +1.02% | 80,805 | 420,188,592 |
| 2024-07-02 | 51.95 | 52.61 | 51.36 | 51.71 | -0.67% | 49,665 | 257,624,757 |
| 2024-07-01 | 52.7 | 53.18 | 50.6 | 52.06 | -1.48% | 69,237 | 358,057,725 |
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：