股票概览
70.12
+5%
+3.34
66.68
开盘价
70.28
最高价
66.33
最低价
30,160
成交量
数据更新至: 2024-07-31
技术指标
68.18
MA5 (5日均线)
70.52
MA10 (10日均线)
72.80
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 | 70.28 | 66.33 | 70.12 | +5% | 30,160 | 207,949,761 |
| 2024-07-30 | 67.55 | 67.63 | 66.11 | 66.78 | -1.55% | 22,317 | 148,707,609 |
| 2024-07-29 | 68.1 | 68.45 | 67.05 | 67.83 | -0.41% | 21,293 | 144,007,517 |
| 2024-07-26 | 68.2 | 69.37 | 67.12 | 68.11 | +0.04% | 19,065 | 130,112,210 |
| 2024-07-25 | 69.37 | 69.67 | 67.85 | 68.08 | -2.35% | 28,120 | 192,342,709 |
| 2024-07-24 | 70.16 | 71.15 | 69.51 | 69.72 | -0.95% | 20,201 | 141,707,566 |
| 2024-07-23 | 73.4 | 73.59 | 70.37 | 70.39 | -4.37% | 26,293 | 188,168,926 |
| 2024-07-22 | 74.19 | 74.75 | 73.01 | 73.61 | -0.76% | 18,511 | 136,632,651 |
| 2024-07-19 | 76.1 | 76.84 | 73.89 | 74.17 | -2.89% | 31,000 | 232,426,133 |
| 2024-07-18 | 75.61 | 76.85 | 75.4 | 76.38 | +0.43% | 17,717 | 134,983,988 |
| 2024-07-17 | 75.03 | 76.33 | 74.85 | 76.05 | +0.98% | 19,654 | 148,973,533 |
| 2024-07-16 | 75.55 | 75.88 | 74.48 | 75.31 | -0.48% | 14,536 | 109,098,356 |
| 2024-07-15 | 76 | 76.98 | 75.43 | 75.67 | -0.88% | 15,858 | 120,477,227 |
| 2024-07-12 | 76.1 | 76.97 | 75.05 | 76.34 | +0.38% | 16,056 | 122,267,525 |
| 2024-07-11 | 74.9 | 76.66 | 73.77 | 76.05 | +2.22% | 21,381 | 161,568,316 |
| 2024-07-10 | 75.26 | 75.52 | 73.83 | 74.4 | -1.09% | 15,045 | 111,934,907 |
| 2024-07-09 | 74.3 | 75.8 | 73.8 | 75.22 | +1.39% | 24,434 | 182,909,556 |
| 2024-07-08 | 73.74 | 75.23 | 73.11 | 74.19 | +0.73% | 22,990 | 170,813,194 |
| 2024-07-05 | 73.99 | 74.7 | 72.88 | 73.65 | -0.46% | 13,846 | 101,831,215 |
| 2024-07-04 | 73.48 | 74.69 | 73.16 | 73.99 | +0.57% | 18,356 | 136,090,841 |
| 2024-07-03 | 74.31 | 74.9 | 73.5 | 73.57 | -1% | 13,623 | 100,561,253 |
| 2024-07-02 | 76.06 | 76.41 | 74.23 | 74.31 | -2.86% | 28,919 | 216,344,067 |
| 2024-07-01 | 76.59 | 77.42 | 75.81 | 76.5 | -0.8% | 21,408 | 163,633,228 |
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：