股票概览
68.69
+3.25%
+2.16
66
开盘价
68.96
最高价
65.8
最低价
80,416
成交量
数据更新至: 2024-07-31
技术指标
66.20
MA5 (5日均线)
67.41
MA10 (10日均线)
67.84
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 | 66 | 68.96 | 65.8 | 68.69 | +3.25% | 80,416 | 546,510,069 |
| 2024-07-30 | 65.66 | 66.55 | 64.66 | 66.53 | +0.6% | 52,209 | 342,886,824 |
| 2024-07-29 | 64.88 | 67.38 | 63.5 | 66.13 | +1.85% | 90,271 | 589,059,985 |
| 2024-07-26 | 64.73 | 65.86 | 64.38 | 64.93 | +0.32% | 48,080 | 312,627,589 |
| 2024-07-25 | 65.28 | 66.13 | 64.51 | 64.72 | -1.46% | 57,012 | 371,330,714 |
| 2024-07-24 | 67 | 67.67 | 65.41 | 65.68 | -2.97% | 61,829 | 409,299,195 |
| 2024-07-23 | 69.6 | 69.6 | 67.67 | 67.69 | -2.88% | 53,903 | 367,216,851 |
| 2024-07-22 | 70.16 | 70.66 | 68.98 | 69.7 | -1.08% | 50,522 | 352,822,101 |
| 2024-07-19 | 69.61 | 70.49 | 69.1 | 70.46 | +1.24% | 54,194 | 379,391,932 |
| 2024-07-18 | 69.18 | 69.87 | 68.65 | 69.6 | +0.55% | 56,995 | 395,244,282 |
| 2024-07-17 | 67.88 | 69.5 | 67.38 | 69.22 | +1.97% | 64,400 | 442,782,654 |
| 2024-07-16 | 67.79 | 68.02 | 67 | 67.88 | -2.72% | 43,323 | 292,901,448 |
| 2024-07-15 | 69.88 | 70.54 | 69.14 | 69.78 | -0.87% | 50,588 | 352,698,855 |
| 2024-07-12 | 69.75 | 70.87 | 68.8 | 70.39 | +1.54% | 107,173 | 748,728,326 |
| 2024-07-11 | 67.5 | 69.66 | 67.07 | 69.32 | +3.99% | 87,714 | 601,720,803 |
| 2024-07-10 | 66.36 | 67.95 | 66.08 | 66.66 | +0.15% | 59,700 | 400,386,166 |
| 2024-07-09 | 66.38 | 66.7 | 65.28 | 66.56 | +0.67% | 66,596 | 439,815,671 |
| 2024-07-08 | 67.9 | 67.95 | 66 | 66.12 | -2.75% | 63,953 | 426,218,013 |
| 2024-07-05 | 68.69 | 68.9 | 67.7 | 67.99 | -1.02% | 48,646 | 331,380,924 |
| 2024-07-04 | 69.83 | 70.29 | 68.05 | 68.69 | -1.98% | 70,033 | 482,384,751 |
| 2024-07-03 | 70.62 | 70.9 | 69.81 | 70.08 | -1.23% | 46,597 | 326,761,384 |
| 2024-07-02 | 70.37 | 71.96 | 69.61 | 70.95 | +0.4% | 68,732 | 488,604,360 |
| 2024-07-01 | 72.8 | 72.96 | 69.61 | 70.67 | -2.89% | 80,171 | 565,780,584 |
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：