股票概览
68.89
+3.01%
+2.01
66.5
开盘价
69.28
最高价
66.5
最低价
39,777
成交量
数据更新至: 2024-07-31
技术指标
67.06
MA5 (5日均线)
69.37
MA10 (10日均线)
68.28
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 | 66.5 | 69.28 | 66.5 | 68.89 | +3.01% | 39,777 | 271,357,600 |
| 2024-07-30 | 66.18 | 67.3 | 65.8 | 66.88 | +1.06% | 24,846 | 165,429,115 |
| 2024-07-29 | 65.8 | 66.88 | 65.45 | 66.18 | +0.36% | 21,113 | 139,526,373 |
| 2024-07-26 | 67.23 | 67.59 | 65.53 | 65.94 | -2.15% | 37,284 | 247,208,830 |
| 2024-07-25 | 68.02 | 68.84 | 67.36 | 67.39 | -1.72% | 28,828 | 196,151,321 |
| 2024-07-24 | 68.04 | 69.42 | 65.64 | 68.57 | +0.28% | 62,995 | 426,727,038 |
| 2024-07-23 | 73.6 | 73.6 | 68.1 | 68.38 | -7.39% | 77,083 | 544,071,141 |
| 2024-07-22 | 74.28 | 74.5 | 73.06 | 73.84 | -0.51% | 32,069 | 236,730,652 |
| 2024-07-19 | 73.4 | 74.83 | 73 | 74.22 | +1.13% | 42,926 | 317,489,043 |
| 2024-07-18 | 73.01 | 73.94 | 72.66 | 73.39 | -0.42% | 44,489 | 325,220,304 |
| 2024-07-17 | 69.9 | 75.58 | 69.61 | 73.7 | +5.23% | 87,267 | 640,794,216 |
| 2024-07-16 | 68.7 | 70.15 | 67.77 | 70.04 | +1.95% | 53,975 | 374,236,140 |
| 2024-07-15 | 65.57 | 70.16 | 65.08 | 68.7 | +4.06% | 65,404 | 444,638,147 |
| 2024-07-12 | 65.7 | 66.38 | 65.51 | 66.02 | +0.11% | 16,995 | 111,948,871 |
| 2024-07-11 | 66.5 | 66.69 | 65.61 | 65.95 | +0.55% | 28,126 | 186,017,417 |
| 2024-07-10 | 65.35 | 66.28 | 65.35 | 65.59 | -0.06% | 13,630 | 89,655,860 |
| 2024-07-09 | 65.18 | 65.86 | 64.65 | 65.63 | +0.51% | 17,100 | 111,924,143 |
| 2024-07-08 | 65.95 | 66.3 | 65.21 | 65.3 | -0.99% | 15,163 | 99,473,926 |
| 2024-07-05 | 64.91 | 66.14 | 64.14 | 65.95 | +1.31% | 21,621 | 141,343,733 |
| 2024-07-04 | 65.68 | 65.85 | 65.1 | 65.1 | -0.99% | 15,283 | 99,893,036 |
| 2024-07-03 | 65.56 | 65.91 | 65.08 | 65.75 | +0.08% | 12,726 | 83,461,468 |
| 2024-07-02 | 65.44 | 66.37 | 64.95 | 65.7 | +0.24% | 15,845 | 103,950,700 |
| 2024-07-01 | 65.66 | 65.92 | 64.77 | 65.54 | -0.52% | 16,648 | 108,796,881 |
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：