股票概览
54.87
+4.06%
+2.14
52.84
开盘价
55.17
最高价
52.57
最低价
62,798
成交量
数据更新至: 2024-07-31
技术指标
53.17
MA5 (5日均线)
53.93
MA10 (10日均线)
54.00
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 | 52.84 | 55.17 | 52.57 | 54.87 | +4.06% | 62,798 | 340,180,985 |
| 2024-07-30 | 51.8 | 52.73 | 51.38 | 52.73 | +0.63% | 39,866 | 207,907,576 |
| 2024-07-29 | 53.19 | 53.26 | 52.32 | 52.4 | -1.36% | 42,301 | 222,850,843 |
| 2024-07-26 | 52.86 | 54.3 | 52.86 | 53.12 | +0.7% | 42,116 | 224,833,705 |
| 2024-07-25 | 52.2 | 53.49 | 52.14 | 52.75 | +0.4% | 40,779 | 215,965,789 |
| 2024-07-24 | 53.35 | 53.88 | 52.41 | 52.54 | -1.68% | 44,506 | 236,027,875 |
| 2024-07-23 | 55.7 | 55.94 | 53.41 | 53.44 | -4.2% | 57,038 | 310,614,350 |
| 2024-07-22 | 56.1 | 56.68 | 55.51 | 55.78 | -0.71% | 46,710 | 261,969,132 |
| 2024-07-19 | 55.05 | 56.24 | 54.84 | 56.18 | +1.24% | 56,699 | 316,115,252 |
| 2024-07-18 | 55.31 | 56.45 | 55.08 | 55.49 | -0.07% | 64,158 | 357,625,927 |
| 2024-07-17 | 54.5 | 56.11 | 54.35 | 55.53 | +1.65% | 68,327 | 378,753,754 |
| 2024-07-16 | 54.3 | 54.7 | 53.81 | 54.63 | +0.46% | 34,164 | 185,719,516 |
| 2024-07-15 | 54.58 | 55.4 | 54.2 | 54.38 | -1.32% | 39,199 | 214,096,127 |
| 2024-07-12 | 55.01 | 55.48 | 54.46 | 55.11 | +0.27% | 60,427 | 332,554,849 |
| 2024-07-11 | 54.7 | 55.46 | 53.54 | 54.96 | +4.55% | 99,844 | 546,925,231 |
| 2024-07-10 | 52.32 | 53.71 | 51.67 | 52.57 | +0.15% | 55,839 | 295,149,781 |
| 2024-07-09 | 51.99 | 52.8 | 51.09 | 52.49 | +0.75% | 70,288 | 365,660,211 |
| 2024-07-08 | 53.96 | 54.06 | 51.91 | 52.1 | -3.98% | 63,442 | 334,378,993 |
| 2024-07-05 | 54.4 | 55.12 | 53.45 | 54.26 | -0.88% | 57,863 | 312,726,196 |
| 2024-07-04 | 56.56 | 56.79 | 54.7 | 54.74 | -3.27% | 68,082 | 377,170,135 |
| 2024-07-03 | 57.47 | 57.57 | 56.48 | 56.59 | -1.55% | 49,800 | 282,791,512 |
| 2024-07-02 | 56.2 | 58.7 | 56.03 | 57.48 | +1.43% | 94,578 | 545,653,616 |
| 2024-07-01 | 56.5 | 57.31 | 55.3 | 56.67 | 0% | 71,724 | 402,393,762 |
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：