股票概览
62.77
+3.77%
+2.28
60.49
开盘价
62.91
最高价
60.19
最低价
52,989
成交量
数据更新至: 2024-07-31
技术指标
61.84
MA5 (5日均线)
64.06
MA10 (10日均线)
66.31
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 | 60.49 | 62.91 | 60.19 | 62.77 | +3.77% | 52,989 | 328,502,425 |
| 2024-07-30 | 61.33 | 61.41 | 59.8 | 60.49 | -1.37% | 37,854 | 228,338,490 |
| 2024-07-29 | 62.5 | 62.69 | 61.2 | 61.33 | -2% | 34,142 | 210,926,252 |
| 2024-07-26 | 62.14 | 62.79 | 61.61 | 62.58 | +0.85% | 33,640 | 209,531,565 |
| 2024-07-25 | 63.08 | 63.48 | 61.9 | 62.05 | -2.22% | 39,556 | 247,121,797 |
| 2024-07-24 | 64.5 | 65.27 | 63.37 | 63.46 | -1.75% | 44,741 | 287,322,635 |
| 2024-07-23 | 67.7 | 67.75 | 64.59 | 64.59 | -4.68% | 54,924 | 362,100,201 |
| 2024-07-22 | 68.09 | 68.54 | 67.52 | 67.76 | -0.51% | 38,000 | 258,193,326 |
| 2024-07-19 | 67.03 | 69.26 | 66.8 | 68.11 | +0.9% | 48,645 | 332,208,059 |
| 2024-07-18 | 68 | 68.5 | 65.7 | 67.5 | -2.29% | 70,377 | 470,858,785 |
| 2024-07-17 | 69.74 | 70.77 | 69.01 | 69.08 | -0.9% | 54,181 | 377,630,004 |
| 2024-07-16 | 68 | 69.99 | 67.41 | 69.71 | +1.71% | 60,617 | 416,657,081 |
| 2024-07-15 | 69 | 71.16 | 68.15 | 68.54 | -0.9% | 58,427 | 405,912,722 |
| 2024-07-12 | 68.95 | 69.44 | 67.48 | 69.16 | -0.32% | 44,749 | 306,508,807 |
| 2024-07-11 | 69.07 | 69.58 | 67.8 | 69.38 | +2.03% | 64,392 | 443,451,874 |
| 2024-07-10 | 68.88 | 69.74 | 66.74 | 68 | -3% | 83,237 | 566,726,661 |
| 2024-07-09 | 65.72 | 70.2 | 65.7 | 70.1 | +5.26% | 67,631 | 465,960,163 |
| 2024-07-08 | 67.76 | 68.4 | 66.22 | 66.6 | -1.65% | 39,684 | 267,121,680 |
| 2024-07-05 | 67.34 | 67.97 | 66.57 | 67.72 | +0.65% | 34,348 | 230,973,925 |
| 2024-07-04 | 68.41 | 69.46 | 67.2 | 67.28 | -2.01% | 44,063 | 300,410,643 |
| 2024-07-03 | 68.56 | 69.69 | 67.86 | 68.66 | -0.01% | 42,476 | 291,878,464 |
| 2024-07-02 | 69.17 | 69.55 | 67.75 | 68.67 | -0.58% | 40,239 | 276,530,281 |
| 2024-07-01 | 68.59 | 69.39 | 67.32 | 69.07 | +0.47% | 51,368 | 351,601,530 |
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：