股票概览
64.68
+2.54%
+1.6
62.38
开盘价
65.5
最高价
61.5
最低价
89,332
成交量
数据更新至: 2024-07-31
技术指标
64.45
MA5 (5日均线)
66.26
MA10 (10日均线)
67.98
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 | 62.38 | 65.5 | 61.5 | 64.68 | +2.54% | 89,332 | 567,974,077 |
| 2024-07-30 | 64.5 | 64.58 | 62.5 | 63.08 | -3.18% | 74,409 | 470,547,352 |
| 2024-07-29 | 64.46 | 65.87 | 63.32 | 65.15 | +0.76% | 68,347 | 442,124,876 |
| 2024-07-26 | 64.83 | 65.35 | 63.24 | 64.66 | -0.03% | 59,188 | 380,942,170 |
| 2024-07-25 | 66 | 66.03 | 62.81 | 64.68 | -3.29% | 105,370 | 675,077,723 |
| 2024-07-24 | 67.75 | 70.5 | 65.8 | 66.88 | -0.95% | 111,578 | 755,555,419 |
| 2024-07-23 | 70.85 | 72.35 | 67.1 | 67.52 | -1.27% | 120,148 | 842,204,263 |
| 2024-07-22 | 68 | 69.28 | 66.5 | 68.39 | +0.5% | 75,728 | 514,987,102 |
| 2024-07-19 | 68.7 | 70.05 | 67.62 | 68.05 | -2.06% | 74,685 | 511,709,395 |
| 2024-07-18 | 69.15 | 69.97 | 67 | 69.48 | -1.42% | 97,792 | 670,607,763 |
| 2024-07-17 | 74.2 | 75.23 | 70.3 | 70.48 | -5.08% | 114,099 | 823,612,713 |
| 2024-07-16 | 73.97 | 74.78 | 71.28 | 74.25 | -0.09% | 116,599 | 851,467,653 |
| 2024-07-15 | 74.4 | 75.48 | 72.08 | 74.32 | +0.2% | 84,570 | 626,924,943 |
| 2024-07-12 | 70 | 75.9 | 69 | 74.17 | +2.26% | 121,680 | 882,435,452 |
| 2024-07-11 | 70.8 | 72.66 | 68.68 | 72.53 | +3.1% | 124,292 | 878,608,322 |
| 2024-07-10 | 67.5 | 70.6 | 66 | 70.35 | +3.78% | 138,553 | 942,572,873 |
| 2024-07-09 | 63.7 | 68.12 | 62.18 | 67.79 | +7.09% | 128,296 | 837,711,996 |
| 2024-07-08 | 64.78 | 65.4 | 62.8 | 63.3 | -2.74% | 65,692 | 420,401,671 |
| 2024-07-05 | 64.8 | 65.4 | 62.77 | 65.08 | +0.62% | 75,359 | 483,639,235 |
| 2024-07-04 | 63.71 | 67 | 63.31 | 64.68 | +1.59% | 105,246 | 686,883,895 |
| 2024-07-03 | 62.53 | 66.5 | 62.2 | 63.67 | +1.89% | 118,761 | 767,367,819 |
| 2024-07-02 | 60.58 | 63.15 | 60.58 | 62.49 | +2.07% | 105,060 | 653,250,694 |
| 2024-07-01 | 57 | 61.35 | 56.9 | 61.22 | +7.4% | 95,454 | 565,813,455 |
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：