股票概览
57.81
+6.56%
+3.56
53.99
开盘价
57.97
最高价
53.84
最低价
12,230
成交量
数据更新至: 2024-07-31
技术指标
55.27
MA5 (5日均线)
56.96
MA10 (10日均线)
58.49
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 | 53.99 | 57.97 | 53.84 | 57.81 | +6.56% | 12,230 | 69,008,579 |
| 2024-07-30 | 54 | 54.75 | 53.18 | 54.25 | -0.18% | 6,499 | 35,058,640 |
| 2024-07-29 | 55.72 | 55.81 | 54.2 | 54.35 | -1.88% | 6,527 | 35,609,170 |
| 2024-07-26 | 54.28 | 55.9 | 54.14 | 55.39 | +1.5% | 6,537 | 36,040,648 |
| 2024-07-25 | 54.9 | 54.9 | 53.53 | 54.57 | -0.84% | 8,887 | 48,229,270 |
| 2024-07-24 | 57.24 | 57.75 | 54.88 | 55.03 | -3.86% | 9,095 | 50,890,082 |
| 2024-07-23 | 59.8 | 60.29 | 57.2 | 57.24 | -4.66% | 9,139 | 53,262,230 |
| 2024-07-22 | 61.41 | 61.41 | 59.56 | 60.04 | -1.61% | 6,434 | 38,787,899 |
| 2024-07-19 | 59.7 | 61.94 | 59.18 | 61.02 | +1.87% | 8,731 | 53,321,066 |
| 2024-07-18 | 60.38 | 60.91 | 58.76 | 59.9 | -1.46% | 9,365 | 55,816,402 |
| 2024-07-17 | 62.45 | 62.86 | 60.2 | 60.79 | -3.74% | 14,627 | 89,508,649 |
| 2024-07-16 | 61.79 | 64.15 | 61.7 | 63.15 | +1.85% | 12,850 | 80,977,926 |
| 2024-07-15 | 62.31 | 64.11 | 61.7 | 62 | -0.91% | 13,907 | 87,148,456 |
| 2024-07-12 | 62.2 | 63.57 | 61.32 | 62.57 | -1.01% | 10,550 | 65,630,166 |
| 2024-07-11 | 61.4 | 64.7 | 61.01 | 63.21 | +4.1% | 19,419 | 122,479,620 |
| 2024-07-10 | 58.14 | 61.29 | 58.14 | 60.72 | +4.69% | 17,006 | 102,488,346 |
| 2024-07-09 | 55.38 | 58.4 | 55.38 | 58 | +3.65% | 12,990 | 74,023,893 |
| 2024-07-08 | 57.21 | 57.21 | 55.6 | 55.96 | -1.84% | 7,567 | 42,513,356 |
| 2024-07-05 | 56.48 | 57.4 | 55.28 | 57.01 | +0.3% | 11,365 | 63,766,508 |
| 2024-07-04 | 57.49 | 58.43 | 56.51 | 56.84 | -0.47% | 10,206 | 58,461,736 |
| 2024-07-03 | 58.41 | 58.55 | 56.78 | 57.11 | -1.91% | 12,366 | 71,169,771 |
| 2024-07-02 | 60.01 | 60.4 | 57.91 | 58.22 | -3.75% | 11,682 | 68,724,916 |
| 2024-07-01 | 60.55 | 61.02 | 57.9 | 60.49 | 0% | 14,934 | 88,299,857 |
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：