股票概览
79.31
+11.47%
+8.16
70.66
开盘价
79.77
最高价
70.5
最低价
65,642
成交量
数据更新至: 2024-07-31
技术指标
71.80
MA5 (5日均线)
71.53
MA10 (10日均线)
72.39
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 | 70.66 | 79.77 | 70.5 | 79.31 | +11.47% | 65,642 | 502,050,869 |
| 2024-07-30 | 68.82 | 72 | 68.04 | 71.15 | +2.83% | 24,228 | 170,925,182 |
| 2024-07-29 | 70.64 | 70.9 | 68.82 | 69.19 | -1.55% | 13,294 | 92,378,835 |
| 2024-07-26 | 68.96 | 70.82 | 68.51 | 70.28 | +1.74% | 21,293 | 148,716,211 |
| 2024-07-25 | 67.61 | 70.44 | 67.49 | 69.08 | +1.45% | 21,932 | 151,358,398 |
| 2024-07-24 | 69.88 | 70.58 | 68.02 | 68.09 | -2.71% | 21,740 | 149,991,017 |
| 2024-07-23 | 74.42 | 74.49 | 69.99 | 69.99 | -4.12% | 26,428 | 190,204,307 |
| 2024-07-22 | 74.39 | 74.67 | 72.29 | 73 | -0.68% | 23,053 | 169,179,103 |
| 2024-07-19 | 71.34 | 74.66 | 70.85 | 73.5 | +2.51% | 30,410 | 221,920,377 |
| 2024-07-18 | 70.91 | 72.13 | 69.79 | 71.7 | +0.43% | 24,598 | 174,441,795 |
| 2024-07-17 | 72.97 | 73 | 70.7 | 71.39 | -0.89% | 16,884 | 120,911,782 |
| 2024-07-16 | 70.87 | 72.79 | 70.29 | 72.03 | +1.58% | 20,902 | 149,368,900 |
| 2024-07-15 | 72.5 | 73.15 | 70.85 | 70.91 | -3.23% | 27,615 | 197,684,614 |
| 2024-07-12 | 75.81 | 76.35 | 73.12 | 73.28 | -3.34% | 22,795 | 168,477,303 |
| 2024-07-11 | 75.6 | 77.29 | 75.2 | 75.81 | +1.76% | 27,790 | 211,616,203 |
| 2024-07-10 | 72.39 | 75.24 | 71.85 | 74.5 | +2.62% | 33,706 | 250,707,375 |
| 2024-07-09 | 72.22 | 73 | 70.81 | 72.6 | +0.86% | 31,233 | 224,710,958 |
| 2024-07-08 | 74.52 | 74.64 | 71.68 | 71.98 | -2.99% | 25,317 | 183,918,773 |
| 2024-07-05 | 76.18 | 76.18 | 73.07 | 74.2 | -2.2% | 34,689 | 257,576,785 |
| 2024-07-04 | 77.66 | 78.86 | 75.66 | 75.87 | -0.78% | 27,806 | 214,933,378 |
| 2024-07-03 | 78.58 | 78.98 | 76.01 | 76.47 | -1.42% | 27,500 | 212,354,964 |
| 2024-07-02 | 81 | 82.4 | 77 | 77.57 | -3.69% | 29,685 | 233,768,877 |
| 2024-07-01 | 82.98 | 82.99 | 79.24 | 80.54 | -1.9% | 24,604 | 198,167,955 |
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：