股票概览
59.6
+1.93%
+1.13
58
开盘价
60.25
最高价
57.95
最低价
207,452
成交量
数据更新至: 2024-07-31
技术指标
58.50
MA5 (5日均线)
60.02
MA10 (10日均线)
60.60
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 | 58 | 60.25 | 57.95 | 59.6 | +1.93% | 207,452 | 1,232,298,684 |
| 2024-07-30 | 57.85 | 58.62 | 57.3 | 58.47 | +0.81% | 127,692 | 742,124,605 |
| 2024-07-29 | 58.11 | 59.1 | 57.96 | 58 | -0.39% | 118,329 | 692,289,802 |
| 2024-07-26 | 58.34 | 58.65 | 56.88 | 58.23 | +0.05% | 140,569 | 813,249,371 |
| 2024-07-25 | 58.5 | 59 | 57.38 | 58.2 | -1.32% | 155,557 | 905,251,649 |
| 2024-07-24 | 59.65 | 60.27 | 58.82 | 58.98 | +0.31% | 216,687 | 1,290,508,301 |
| 2024-07-23 | 62.8 | 62.82 | 58.63 | 58.8 | -8.02% | 379,830 | 2,287,053,262 |
| 2024-07-22 | 63.28 | 64.65 | 62.76 | 63.93 | +1.46% | 226,816 | 1,443,051,008 |
| 2024-07-19 | 63.01 | 64.25 | 62.79 | 63.01 | +0.02% | 238,249 | 1,511,708,946 |
| 2024-07-18 | 62.45 | 63.83 | 61.62 | 63 | -0.33% | 232,111 | 1,455,709,978 |
| 2024-07-17 | 65.25 | 65.5 | 63.2 | 63.21 | -2.8% | 224,668 | 1,442,576,455 |
| 2024-07-16 | 64.1 | 65.39 | 64.06 | 65.03 | +1.14% | 208,944 | 1,356,222,186 |
| 2024-07-15 | 64.1 | 66.88 | 63.82 | 64.3 | +1.01% | 259,814 | 1,687,485,400 |
| 2024-07-12 | 61.48 | 64.04 | 61 | 63.66 | +2.31% | 239,745 | 1,510,747,817 |
| 2024-07-11 | 61.5 | 62.58 | 60.4 | 62.22 | +2.67% | 230,793 | 1,424,509,202 |
| 2024-07-10 | 59.7 | 61.55 | 59.48 | 60.6 | +1.37% | 227,414 | 1,375,956,970 |
| 2024-07-09 | 59.4 | 60.75 | 59.2 | 59.78 | +0.42% | 297,623 | 1,787,789,033 |
| 2024-07-08 | 60.5 | 60.97 | 59.01 | 59.53 | +3.87% | 342,565 | 2,049,940,680 |
| 2024-07-05 | 55.6 | 57.81 | 54.9 | 57.31 | +2.23% | 159,997 | 902,496,174 |
| 2024-07-04 | 56.06 | 56.77 | 55.55 | 56.06 | 0% | 101,865 | 571,104,409 |
| 2024-07-03 | 55.89 | 56.76 | 55.3 | 56.06 | +0.92% | 119,829 | 673,049,660 |
| 2024-07-02 | 56.31 | 56.8 | 55.43 | 55.55 | -1.65% | 102,414 | 573,420,633 |
| 2024-07-01 | 57.4 | 57.66 | 54.92 | 56.48 | -1.19% | 158,329 | 892,536,014 |
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：