股票概览
54.15
+1.92%
+1.02
53
开盘价
54.88
最高价
53
最低价
46,722
成交量
数据更新至: 2024-07-31
技术指标
53.77
MA5 (5日均线)
54.14
MA10 (10日均线)
53.99
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 | 53 | 54.88 | 53 | 54.15 | +1.92% | 46,722 | 253,191,488 |
| 2024-07-30 | 53.46 | 53.58 | 52.7 | 53.13 | -0.97% | 19,275 | 102,196,868 |
| 2024-07-29 | 54.01 | 54.19 | 53.21 | 53.65 | -0.85% | 21,880 | 117,218,364 |
| 2024-07-26 | 53.67 | 54.36 | 53.22 | 54.11 | +0.56% | 27,602 | 148,562,843 |
| 2024-07-25 | 53.3 | 54 | 53.26 | 53.81 | +0.3% | 19,728 | 105,924,840 |
| 2024-07-24 | 53.38 | 53.81 | 52.86 | 53.65 | 0% | 27,328 | 146,015,119 |
| 2024-07-23 | 54.46 | 54.5 | 53.64 | 53.65 | -1.47% | 23,367 | 126,489,393 |
| 2024-07-22 | 55.66 | 55.68 | 54.11 | 54.45 | -2.16% | 30,940 | 168,911,092 |
| 2024-07-19 | 55.11 | 55.77 | 54.75 | 55.65 | +0.94% | 24,593 | 135,983,141 |
| 2024-07-18 | 55.32 | 55.46 | 54.63 | 55.13 | -0.36% | 23,300 | 128,417,082 |
| 2024-07-17 | 53.8 | 55.39 | 53.35 | 55.33 | +2.84% | 43,518 | 237,927,767 |
| 2024-07-16 | 53.51 | 54.05 | 53.22 | 53.8 | +0.47% | 35,141 | 188,444,645 |
| 2024-07-15 | 53.6 | 54.28 | 53.48 | 53.55 | -0.56% | 20,656 | 111,016,175 |
| 2024-07-12 | 54.42 | 54.42 | 53.3 | 53.85 | -1.05% | 27,857 | 149,624,336 |
| 2024-07-11 | 52.7 | 54.53 | 52.53 | 54.42 | +3.66% | 48,220 | 259,283,221 |
| 2024-07-10 | 53.92 | 53.96 | 52.4 | 52.5 | -2.96% | 40,225 | 212,331,535 |
| 2024-07-09 | 53.08 | 54.18 | 52.38 | 54.1 | +1.6% | 34,334 | 182,813,307 |
| 2024-07-08 | 53.31 | 53.55 | 52.61 | 53.25 | -0.37% | 29,209 | 154,979,415 |
| 2024-07-05 | 54 | 54.19 | 52.45 | 53.45 | -1.38% | 45,680 | 243,412,480 |
| 2024-07-04 | 55.16 | 55.16 | 53.66 | 54.2 | -1.54% | 55,231 | 298,944,446 |
| 2024-07-03 | 55.45 | 55.71 | 54.89 | 55.05 | -0.83% | 27,507 | 151,868,368 |
| 2024-07-02 | 56.4 | 56.4 | 55.41 | 55.51 | -1.49% | 32,530 | 181,433,954 |
| 2024-07-01 | 56.31 | 56.57 | 55.96 | 56.35 | +0.04% | 19,877 | 111,906,984 |
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：