股票概览
62.4
+4.82%
+2.87
59.1
开盘价
62.6
最高价
58.8
最低价
8,588
成交量
数据更新至: 2024-07-31
技术指标
59.64
MA5 (5日均线)
60.47
MA10 (10日均线)
60.12
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 | 59.1 | 62.6 | 58.8 | 62.4 | +4.82% | 8,588 | 52,519,832 |
| 2024-07-30 | 58.68 | 59.53 | 56.82 | 59.53 | +1.67% | 6,634 | 38,567,737 |
| 2024-07-29 | 59.31 | 59.87 | 58.53 | 58.55 | -0.91% | 3,029 | 17,890,879 |
| 2024-07-26 | 58.67 | 59.69 | 58.15 | 59.09 | +0.75% | 3,151 | 18,549,727 |
| 2024-07-25 | 58 | 59.74 | 57.62 | 58.65 | +0.09% | 4,395 | 25,809,773 |
| 2024-07-24 | 60 | 61.1 | 58.49 | 58.6 | -2.82% | 6,504 | 38,719,614 |
| 2024-07-23 | 63.3 | 63.62 | 60.01 | 60.3 | -5.29% | 5,745 | 35,425,249 |
| 2024-07-22 | 62.28 | 64.2 | 62.28 | 63.67 | +1.4% | 6,318 | 40,120,848 |
| 2024-07-19 | 60.6 | 63.58 | 60.17 | 62.79 | +2.67% | 8,027 | 50,272,395 |
| 2024-07-18 | 61.04 | 61.8 | 59 | 61.16 | -0.46% | 5,670 | 34,246,911 |
| 2024-07-17 | 61.68 | 62.83 | 61.29 | 61.44 | -1.06% | 4,846 | 30,036,344 |
| 2024-07-16 | 60.1 | 62.43 | 60.09 | 62.1 | +2.39% | 6,599 | 40,652,940 |
| 2024-07-15 | 60.01 | 61.78 | 60.01 | 60.65 | +0.26% | 4,754 | 29,011,083 |
| 2024-07-12 | 60.5 | 60.79 | 59.7 | 60.49 | +0.3% | 4,051 | 24,402,199 |
| 2024-07-11 | 60.08 | 60.86 | 59 | 60.31 | +2% | 4,837 | 29,096,635 |
| 2024-07-10 | 59.47 | 60.34 | 59.13 | 59.13 | -1.5% | 5,671 | 33,780,520 |
| 2024-07-09 | 57.2 | 62.62 | 57 | 60.03 | +4.67% | 10,792 | 64,862,008 |
| 2024-07-08 | 56.81 | 58.5 | 56.81 | 57.35 | -0.4% | 3,917 | 22,567,562 |
| 2024-07-05 | 58.49 | 58.5 | 57 | 57.58 | -1.71% | 6,387 | 36,739,098 |
| 2024-07-04 | 61.6 | 62.24 | 58.53 | 58.58 | -5.67% | 7,676 | 46,161,825 |
| 2024-07-03 | 61.2 | 63.3 | 59.7 | 62.1 | +1.12% | 7,963 | 48,819,272 |
| 2024-07-02 | 63.33 | 63.85 | 61.26 | 61.41 | -3.29% | 7,635 | 47,406,118 |
| 2024-07-01 | 64.39 | 64.39 | 62.81 | 63.5 | -1.21% | 4,702 | 29,883,736 |
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：