股票概览
79.35
+9.57%
+6.93
72.12
开盘价
79.46
最高价
72.11
最低价
51,724
成交量
数据更新至: 2024-07-31
技术指标
74.88
MA5 (5日均线)
76.78
MA10 (10日均线)
74.77
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 | 72.12 | 79.46 | 72.11 | 79.35 | +9.57% | 51,724 | 399,779,374 |
| 2024-07-30 | 72.1 | 72.75 | 71.44 | 72.42 | -0.18% | 20,380 | 146,855,006 |
| 2024-07-29 | 74.7 | 74.9 | 72.41 | 72.55 | -3.27% | 31,402 | 229,528,526 |
| 2024-07-26 | 75.45 | 76.46 | 74.55 | 75 | -0.09% | 21,888 | 164,538,125 |
| 2024-07-25 | 74.67 | 76.34 | 74.18 | 75.07 | -0.31% | 19,668 | 148,186,453 |
| 2024-07-24 | 76.55 | 77.09 | 75.19 | 75.3 | -1.88% | 21,963 | 166,648,567 |
| 2024-07-23 | 79.37 | 79.77 | 76.72 | 76.74 | -4.18% | 31,727 | 247,170,845 |
| 2024-07-22 | 81.49 | 81.49 | 78.85 | 80.09 | -1% | 34,716 | 276,987,348 |
| 2024-07-19 | 80 | 81.23 | 79.7 | 80.9 | +0.62% | 38,983 | 313,691,401 |
| 2024-07-18 | 75.39 | 81.05 | 74.56 | 80.4 | +6.66% | 72,164 | 567,713,352 |
| 2024-07-17 | 72.7 | 75.55 | 72.2 | 75.38 | +3.69% | 49,950 | 371,195,313 |
| 2024-07-16 | 72.63 | 73.11 | 72.19 | 72.7 | -0.27% | 17,409 | 126,584,606 |
| 2024-07-15 | 73.14 | 73.66 | 72.37 | 72.9 | -0.34% | 21,505 | 156,911,673 |
| 2024-07-12 | 73.81 | 73.87 | 72.72 | 73.15 | -0.91% | 22,431 | 164,311,929 |
| 2024-07-11 | 72.39 | 74.5 | 71.53 | 73.82 | +3.1% | 47,811 | 350,683,103 |
| 2024-07-10 | 71.59 | 72.83 | 70.5 | 71.6 | -0.15% | 38,411 | 276,148,313 |
| 2024-07-09 | 70.11 | 72.5 | 70.11 | 71.71 | +1.29% | 32,078 | 229,172,611 |
| 2024-07-08 | 73 | 73.14 | 70.59 | 70.8 | -3.03% | 35,482 | 253,461,503 |
| 2024-07-05 | 72.47 | 73.3 | 71.53 | 73.01 | +0.66% | 25,558 | 185,521,807 |
| 2024-07-04 | 74.64 | 74.85 | 72.3 | 72.53 | -2.87% | 37,199 | 271,713,080 |
| 2024-07-03 | 73.65 | 75.25 | 72.88 | 74.67 | +1.38% | 33,827 | 251,774,244 |
| 2024-07-02 | 73.61 | 74.76 | 72.76 | 73.65 | -0.28% | 30,436 | 224,836,386 |
| 2024-07-01 | 74.29 | 74.71 | 72.8 | 73.86 | -0.61% | 29,587 | 217,762,236 |
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：