股票概览
70.57
+4.73%
+3.19
66.7
开盘价
70.78
最高价
66.23
最低价
74,999
成交量
数据更新至: 2024-07-31
技术指标
67.22
MA5 (5日均线)
69.14
MA10 (10日均线)
77.10
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 | 66.7 | 70.78 | 66.23 | 70.57 | +4.73% | 74,999 | 515,904,319 |
| 2024-07-30 | 65.43 | 68 | 64.55 | 67.38 | +1.64% | 51,791 | 345,428,655 |
| 2024-07-29 | 65.7 | 68.27 | 64.88 | 66.29 | +0.62% | 45,857 | 306,823,574 |
| 2024-07-26 | 65.73 | 68.28 | 64.23 | 65.88 | -0.15% | 60,119 | 397,586,193 |
| 2024-07-25 | 62.32 | 67.46 | 62.15 | 65.98 | +2.17% | 72,929 | 478,678,033 |
| 2024-07-24 | 65.49 | 66.8 | 64.26 | 64.58 | -0.49% | 84,400 | 552,174,546 |
| 2024-07-23 | 71.89 | 71.89 | 64.68 | 64.9 | -11.76% | 152,126 | 1,033,163,397 |
| 2024-07-22 | 76.07 | 77.59 | 73.01 | 73.55 | -2.31% | 115,149 | 859,882,291 |
| 2024-07-19 | 76.5 | 77.83 | 74.15 | 75.29 | -2.22% | 143,732 | 1,089,580,134 |
| 2024-07-18 | 72 | 79.89 | 68.44 | 77 | +13.87% | 185,548 | 1,360,343,937 |
| 2024-07-17 | 63.39 | 72.6 | 62.32 | 67.62 | -26.62% | 97,645 | 658,914,217 |
| 2024-07-16 | 89.62 | 93.22 | 88.66 | 92.15 | +2.16% | 32,059 | 292,084,555 |
| 2024-07-15 | 89.78 | 92 | 89.77 | 90.2 | +0.48% | 25,405 | 231,154,263 |
| 2024-07-12 | 86 | 91 | 85.18 | 89.77 | +3.89% | 42,302 | 375,635,377 |
| 2024-07-11 | 86.68 | 87.57 | 84.68 | 86.41 | +2.62% | 30,219 | 259,990,636 |
| 2024-07-10 | 84.02 | 87.29 | 83.83 | 84.2 | -0.94% | 29,301 | 249,780,410 |
| 2024-07-09 | 82.4 | 85.21 | 80.5 | 85 | +3.16% | 45,641 | 378,472,163 |
| 2024-07-08 | 85.27 | 86.38 | 82 | 82.4 | -3.34% | 33,207 | 277,963,330 |
| 2024-07-05 | 87.83 | 87.85 | 84.3 | 85.25 | -2.73% | 32,499 | 278,641,816 |
| 2024-07-04 | 92.83 | 93.2 | 87.47 | 87.64 | -5.49% | 33,355 | 298,633,971 |
| 2024-07-03 | 91 | 94.77 | 89.23 | 92.73 | +1.9% | 27,327 | 252,201,807 |
| 2024-07-02 | 89.89 | 91.06 | 89.07 | 91 | +1.22% | 19,142 | 172,828,736 |
| 2024-07-01 | 89.02 | 90.83 | 86.8 | 89.9 | +1.01% | 22,917 | 203,555,982 |
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：