股票概览
60.8
+4.45%
+2.59
58.01
开盘价
60.86
最高价
56.86
最低价
24,030
成交量
数据更新至: 2024-07-31
技术指标
59.99
MA5 (5日均线)
61.73
MA10 (10日均线)
61.54
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 | 58.01 | 60.86 | 56.86 | 60.8 | +4.45% | 24,030 | 142,777,807 |
| 2024-07-30 | 58.8 | 59.43 | 57.89 | 58.21 | -1.19% | 13,204 | 76,929,250 |
| 2024-07-29 | 61 | 61.05 | 58.89 | 58.91 | -3.41% | 14,093 | 83,951,309 |
| 2024-07-26 | 61.03 | 61.95 | 60.41 | 60.99 | -0.07% | 11,726 | 71,520,641 |
| 2024-07-25 | 60.76 | 62.25 | 60.2 | 61.03 | +0.44% | 9,300 | 57,018,091 |
| 2024-07-24 | 62.25 | 62.52 | 60.61 | 60.76 | -2.28% | 11,301 | 69,163,988 |
| 2024-07-23 | 64.88 | 65.5 | 62.02 | 62.18 | -4.16% | 13,683 | 86,602,909 |
| 2024-07-22 | 65.33 | 66.66 | 64.09 | 64.88 | -0.69% | 14,464 | 94,143,410 |
| 2024-07-19 | 64.55 | 66.26 | 64.44 | 65.33 | +1.68% | 14,201 | 92,642,055 |
| 2024-07-18 | 62.37 | 64.8 | 61.68 | 64.25 | +2.96% | 12,508 | 79,231,493 |
| 2024-07-17 | 62.86 | 63.39 | 62.07 | 62.4 | -0.68% | 11,911 | 74,494,318 |
| 2024-07-16 | 63.23 | 63.6 | 62.65 | 62.83 | -0.51% | 7,552 | 47,572,402 |
| 2024-07-15 | 64.31 | 65.26 | 63 | 63.15 | -2.31% | 10,581 | 67,352,207 |
| 2024-07-12 | 63.13 | 65.17 | 62.62 | 64.64 | +2.88% | 17,487 | 112,652,208 |
| 2024-07-11 | 62.35 | 63.68 | 61.38 | 62.83 | +1.83% | 17,020 | 106,713,200 |
| 2024-07-10 | 59.58 | 61.99 | 59.01 | 61.7 | +3.51% | 21,509 | 131,409,334 |
| 2024-07-09 | 57.82 | 59.96 | 57.6 | 59.61 | +2.58% | 14,831 | 87,452,415 |
| 2024-07-08 | 59.4 | 60.05 | 57.42 | 58.11 | -2.89% | 14,092 | 82,318,678 |
| 2024-07-05 | 58.18 | 60.22 | 57.57 | 59.84 | +2.73% | 11,926 | 70,396,065 |
| 2024-07-04 | 59.35 | 59.79 | 57.84 | 58.25 | -1.8% | 10,813 | 63,498,231 |
| 2024-07-03 | 60.33 | 60.58 | 59.19 | 59.32 | -2.21% | 13,060 | 77,959,583 |
| 2024-07-02 | 61.75 | 62.76 | 60.4 | 60.66 | -1.53% | 11,040 | 67,659,124 |
| 2024-07-01 | 61.85 | 62.3 | 59.85 | 61.6 | +0.06% | 14,581 | 89,001,982 |
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：