股票概览
58.22
+1.53%
+0.88
57.19
开盘价
59
最高价
56.08
最低价
20,156
成交量
数据更新至: 2024-07-31
技术指标
57.56
MA5 (5日均线)
57.78
MA10 (10日均线)
58.88
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 | 57.19 | 59 | 56.08 | 58.22 | +1.53% | 20,156 | 116,928,501 |
| 2024-07-30 | 57.68 | 57.96 | 56.38 | 57.34 | -0.71% | 9,334 | 53,195,461 |
| 2024-07-29 | 57.98 | 59 | 57.22 | 57.75 | -0.4% | 16,533 | 95,837,619 |
| 2024-07-26 | 56.53 | 58.13 | 56.52 | 57.98 | +2.57% | 20,860 | 120,244,041 |
| 2024-07-25 | 56.22 | 56.92 | 55.81 | 56.53 | +0.19% | 13,262 | 74,922,563 |
| 2024-07-24 | 57.4 | 57.68 | 56.11 | 56.42 | -1.88% | 20,843 | 117,826,497 |
| 2024-07-23 | 57.85 | 58.93 | 57.41 | 57.5 | -1.05% | 20,129 | 116,711,177 |
| 2024-07-22 | 57.05 | 58.43 | 56.88 | 58.11 | +1.06% | 29,513 | 170,432,072 |
| 2024-07-19 | 59.57 | 61.23 | 56.74 | 57.5 | -4.86% | 53,866 | 310,078,427 |
| 2024-07-18 | 59.05 | 60.6 | 58.84 | 60.44 | +1.85% | 17,910 | 107,397,255 |
| 2024-07-17 | 60 | 60.85 | 58.05 | 59.34 | -1.1% | 21,195 | 125,101,683 |
| 2024-07-16 | 60.8 | 61.53 | 58.92 | 60 | -1.66% | 21,404 | 128,079,148 |
| 2024-07-15 | 62.43 | 62.62 | 61 | 61.01 | -2.65% | 23,854 | 146,899,564 |
| 2024-07-12 | 60.77 | 63.39 | 60.16 | 62.67 | +4.15% | 31,945 | 198,270,910 |
| 2024-07-11 | 59.43 | 60.35 | 58.64 | 60.17 | +1.71% | 19,677 | 117,566,890 |
| 2024-07-10 | 59.22 | 60.03 | 58.78 | 59.16 | -1.22% | 12,755 | 75,429,870 |
| 2024-07-09 | 60.16 | 60.99 | 59.1 | 59.89 | -0.65% | 21,124 | 126,190,707 |
| 2024-07-08 | 58.56 | 60.66 | 58.56 | 60.28 | +2.12% | 27,663 | 166,277,245 |
| 2024-07-05 | 58.4 | 59.33 | 57.3 | 59.03 | +1.27% | 22,506 | 131,524,879 |
| 2024-07-04 | 58.87 | 60.5 | 58 | 58.29 | -2.03% | 28,046 | 164,585,808 |
| 2024-07-03 | 60.33 | 60.6 | 58.83 | 59.5 | -1.56% | 23,151 | 137,718,597 |
| 2024-07-02 | 62.3 | 62.5 | 59.77 | 60.44 | -2.61% | 27,580 | 167,519,093 |
| 2024-07-01 | 59.28 | 63.87 | 59.28 | 62.06 | +1.99% | 40,192 | 251,746,665 |
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：