股票概览
63.75
-0.9%
-0.58
64.03
开盘价
64.82
最高价
61.8
最低价
97,029
成交量
数据更新至: 2024-07-31
技术指标
64.01
MA5 (5日均线)
64.09
MA10 (10日均线)
58.43
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 | 64.03 | 64.82 | 61.8 | 63.75 | -0.9% | 97,029 | 613,210,366 |
| 2024-07-30 | 62.98 | 64.75 | 62.74 | 64.33 | +2.13% | 85,276 | 544,638,572 |
| 2024-07-29 | 63.24 | 64.26 | 61.6 | 62.99 | -1.58% | 116,617 | 731,780,754 |
| 2024-07-26 | 64.45 | 65.8 | 63.2 | 64 | -1.51% | 115,397 | 741,703,382 |
| 2024-07-25 | 64.06 | 67 | 63.73 | 64.98 | +2.01% | 147,299 | 963,015,821 |
| 2024-07-24 | 64.39 | 65.64 | 62.73 | 63.7 | -1.09% | 109,343 | 697,868,863 |
| 2024-07-23 | 64.64 | 65.64 | 63.66 | 64.4 | -0.92% | 121,638 | 787,019,049 |
| 2024-07-22 | 65.7 | 67.85 | 64.19 | 65 | -0.11% | 179,968 | 1,182,930,734 |
| 2024-07-19 | 62.98 | 65.85 | 62.59 | 65.07 | +3.75% | 163,972 | 1,058,982,162 |
| 2024-07-18 | 59.69 | 63.73 | 59.18 | 62.72 | +5.08% | 182,909 | 1,132,719,945 |
| 2024-07-17 | 62.49 | 62.57 | 59.48 | 59.69 | -3.6% | 131,559 | 799,229,896 |
| 2024-07-16 | 59.95 | 62.5 | 59.58 | 61.92 | +3.29% | 154,270 | 942,554,750 |
| 2024-07-15 | 57.62 | 61.22 | 57.09 | 59.95 | +2.11% | 199,906 | 1,186,378,111 |
| 2024-07-12 | 54.37 | 61 | 53.27 | 58.71 | +12.21% | 276,225 | 1,572,515,508 |
| 2024-07-11 | 49.35 | 52.9 | 49.35 | 52.32 | +6.95% | 184,981 | 948,005,616 |
| 2024-07-10 | 46.89 | 51.27 | 46.31 | 48.92 | +3.29% | 181,273 | 897,506,818 |
| 2024-07-09 | 45.79 | 48.71 | 45.72 | 47.36 | +2.93% | 134,108 | 631,089,532 |
| 2024-07-08 | 45.98 | 46.51 | 45.02 | 46.01 | -1.27% | 88,392 | 403,963,384 |
| 2024-07-05 | 46.49 | 48.08 | 46.09 | 46.6 | +1.06% | 126,482 | 594,064,549 |
| 2024-07-04 | 47.58 | 48.1 | 45.77 | 46.11 | -3.27% | 81,073 | 377,477,332 |
| 2024-07-03 | 48.23 | 49.49 | 46.3 | 47.67 | -1.97% | 116,822 | 556,946,474 |
| 2024-07-02 | 49.95 | 50.25 | 48.34 | 48.63 | -2.68% | 162,225 | 795,537,379 |
| 2024-07-01 | 47.44 | 49.97 | 46.5 | 49.97 | +20% | 227,240 | 1,099,764,549 |
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：