股票概览
55.03
+5.46%
+2.85
52.04
开盘价
55.04
最高价
51.83
最低价
18,993
成交量
数据更新至: 2024-07-31
技术指标
53.00
MA5 (5日均线)
53.41
MA10 (10日均线)
53.82
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 | 52.04 | 55.04 | 51.83 | 55.03 | +5.46% | 18,993 | 102,296,530 |
| 2024-07-30 | 52.54 | 52.7 | 51.94 | 52.18 | -0.95% | 4,888 | 25,500,438 |
| 2024-07-29 | 52.8 | 53.6 | 52.39 | 52.68 | +0.15% | 10,456 | 55,222,421 |
| 2024-07-26 | 51.5 | 52.64 | 51.38 | 52.6 | +0.19% | 12,228 | 63,634,004 |
| 2024-07-25 | 51.5 | 53.59 | 51.48 | 52.5 | +1.35% | 11,816 | 62,380,478 |
| 2024-07-24 | 51.94 | 52.25 | 51.41 | 51.8 | -0.97% | 24,153 | 125,259,700 |
| 2024-07-23 | 54.2 | 54.21 | 52.18 | 52.31 | -3.49% | 13,471 | 71,371,033 |
| 2024-07-22 | 55.11 | 55.26 | 53.54 | 54.2 | -1.6% | 18,443 | 100,166,959 |
| 2024-07-19 | 55.51 | 55.51 | 54.86 | 55.08 | -1.13% | 9,900 | 54,537,712 |
| 2024-07-18 | 54.71 | 55.95 | 54.28 | 55.71 | +1.64% | 15,094 | 83,506,531 |
| 2024-07-17 | 54.14 | 55.03 | 53.62 | 54.81 | +1.26% | 10,142 | 55,280,035 |
| 2024-07-16 | 55.1 | 55.49 | 53.87 | 54.13 | -1.97% | 10,065 | 54,778,626 |
| 2024-07-15 | 54.6 | 55.62 | 54.51 | 55.22 | +1.23% | 17,520 | 96,638,268 |
| 2024-07-12 | 54.01 | 55.08 | 53 | 54.55 | +0.78% | 20,821 | 112,901,602 |
| 2024-07-11 | 53.3 | 54.82 | 52.5 | 54.13 | +2.93% | 22,021 | 118,345,587 |
| 2024-07-10 | 52.57 | 53.2 | 52.57 | 52.59 | -0.62% | 8,713 | 46,011,571 |
| 2024-07-09 | 53.61 | 54.25 | 52.84 | 52.92 | -1.65% | 19,089 | 101,695,965 |
| 2024-07-08 | 54.5 | 55.21 | 53.7 | 53.81 | -2.39% | 10,882 | 59,103,899 |
| 2024-07-05 | 55.02 | 55.65 | 54.46 | 55.13 | +0.31% | 11,695 | 64,201,715 |
| 2024-07-04 | 55.4 | 55.48 | 54.21 | 54.96 | -0.76% | 19,404 | 106,399,356 |
| 2024-07-03 | 56.09 | 56.97 | 55.01 | 55.38 | -1.56% | 15,598 | 87,056,222 |
| 2024-07-02 | 57.75 | 57.75 | 55.95 | 56.26 | -2.58% | 22,686 | 127,812,043 |
| 2024-07-01 | 56.32 | 57.98 | 56.03 | 57.75 | +2.3% | 14,392 | 82,473,566 |
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：