股票概览
97
+0.71%
+0.68
97.56
开盘价
97.69
最高价
92.7
最低价
104,300
成交量
数据更新至: 2024-07-31
技术指标
97.17
MA5 (5日均线)
96.44
MA10 (10日均线)
88.41
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 | 97.56 | 97.69 | 92.7 | 97 | +0.71% | 104,300 | 998,651,541 |
| 2024-07-30 | 96.3 | 97.5 | 94 | 96.32 | -0.01% | 63,615 | 609,250,096 |
| 2024-07-29 | 96.03 | 97.81 | 94.94 | 96.33 | -0.02% | 92,125 | 886,564,664 |
| 2024-07-26 | 98.35 | 100.16 | 94.7 | 96.35 | -3.51% | 120,055 | 1,159,784,173 |
| 2024-07-25 | 97.31 | 104.79 | 96.88 | 99.85 | +2.01% | 108,855 | 1,088,149,568 |
| 2024-07-24 | 95.16 | 99.8 | 94.51 | 97.88 | +1.8% | 101,919 | 990,576,329 |
| 2024-07-23 | 96.2 | 98.5 | 95.24 | 96.15 | -0.42% | 98,821 | 955,296,178 |
| 2024-07-22 | 96 | 100.75 | 95.97 | 96.56 | +0.63% | 150,627 | 1,474,055,713 |
| 2024-07-19 | 91.06 | 96 | 90.13 | 95.96 | +4.36% | 131,763 | 1,235,255,364 |
| 2024-07-18 | 87.98 | 94.45 | 86.2 | 91.95 | +4.5% | 139,892 | 1,278,753,393 |
| 2024-07-17 | 90 | 92 | 87.32 | 87.99 | -2.59% | 91,094 | 812,604,132 |
| 2024-07-16 | 88.5 | 91.1 | 87.32 | 90.33 | +1.63% | 98,784 | 880,744,904 |
| 2024-07-15 | 83.05 | 89.49 | 83.05 | 88.88 | +4.7% | 128,396 | 1,124,424,585 |
| 2024-07-12 | 82.16 | 88 | 82.16 | 84.89 | +5.28% | 174,353 | 1,478,684,835 |
| 2024-07-11 | 73.8 | 80.63 | 72 | 80.63 | +10% | 149,351 | 1,152,084,865 |
| 2024-07-10 | 75 | 76.01 | 73.01 | 73.3 | -3.99% | 89,189 | 661,938,268 |
| 2024-07-09 | 76.49 | 76.5 | 73.24 | 76.35 | +0.65% | 111,189 | 829,916,460 |
| 2024-07-08 | 75.1 | 77.92 | 74.81 | 75.86 | +1.01% | 91,359 | 698,015,609 |
| 2024-07-05 | 74 | 75.88 | 73.1 | 75.1 | +6.65% | 109,789 | 819,596,900 |
| 2024-07-04 | 73.59 | 74.5 | 68.15 | 70.42 | -4.32% | 87,027 | 616,004,657 |
| 2024-07-03 | 72.7 | 74.68 | 72.11 | 73.6 | +0.55% | 45,909 | 338,375,807 |
| 2024-07-02 | 74.51 | 75 | 72.11 | 73.2 | -2.9% | 72,349 | 528,047,286 |
| 2024-07-01 | 75.5 | 77.56 | 74 | 75.39 | +1.41% | 79,380 | 602,403,420 |
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：