股票概览
70.2
+6.51%
+4.29
66.01
开盘价
71.89
最高价
65.22
最低价
48,736
成交量
数据更新至: 2024-07-31
技术指标
67.18
MA5 (5日均线)
67.48
MA10 (10日均线)
68.86
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 | 66.01 | 71.89 | 65.22 | 70.2 | +6.51% | 48,736 | 338,075,933 |
| 2024-07-30 | 66.89 | 67.32 | 65.38 | 65.91 | -1.58% | 20,303 | 134,139,427 |
| 2024-07-29 | 66.17 | 67.66 | 65.2 | 66.97 | +1.07% | 30,009 | 200,296,737 |
| 2024-07-26 | 66.02 | 66.88 | 64.66 | 66.26 | -0.48% | 32,090 | 211,667,533 |
| 2024-07-25 | 64.23 | 66.71 | 63.59 | 66.58 | +1.62% | 40,021 | 261,925,004 |
| 2024-07-24 | 65.7 | 67 | 64.99 | 65.52 | -1.58% | 40,190 | 264,822,240 |
| 2024-07-23 | 69.12 | 69.57 | 66.31 | 66.57 | -4.23% | 37,852 | 255,866,630 |
| 2024-07-22 | 68.22 | 70.88 | 67.81 | 69.51 | +1.89% | 35,798 | 249,104,943 |
| 2024-07-19 | 68.8 | 69.39 | 67.89 | 68.22 | -1.16% | 34,794 | 238,548,020 |
| 2024-07-18 | 69 | 69.65 | 67.66 | 69.02 | +0.03% | 30,001 | 206,840,473 |
| 2024-07-17 | 70.16 | 70.36 | 68.49 | 69 | -0.95% | 33,037 | 228,417,447 |
| 2024-07-16 | 68.9 | 70.6 | 68.52 | 69.66 | +1.1% | 32,168 | 223,837,398 |
| 2024-07-15 | 68.33 | 69.56 | 68.27 | 68.9 | -0.63% | 24,726 | 170,360,643 |
| 2024-07-12 | 69.99 | 72.12 | 69.05 | 69.34 | -0.09% | 55,943 | 393,971,131 |
| 2024-07-11 | 69.49 | 70.34 | 67.52 | 69.4 | +0.38% | 38,012 | 263,663,769 |
| 2024-07-10 | 71.98 | 71.98 | 68.61 | 69.14 | -4.13% | 55,598 | 387,405,343 |
| 2024-07-09 | 70.2 | 72.77 | 68.91 | 72.12 | +1.15% | 44,326 | 312,867,024 |
| 2024-07-08 | 72.75 | 73.08 | 70.97 | 71.3 | -2.06% | 35,223 | 252,645,852 |
| 2024-07-05 | 70.54 | 73.61 | 69.58 | 72.8 | +2.94% | 60,720 | 433,648,038 |
| 2024-07-04 | 71.44 | 72.8 | 70.12 | 70.72 | -2.05% | 34,953 | 249,870,454 |
| 2024-07-03 | 75.77 | 75.77 | 71.97 | 72.2 | -5.21% | 70,169 | 513,109,116 |
| 2024-07-02 | 78 | 79.11 | 76.05 | 76.17 | -2.86% | 40,235 | 311,230,128 |
| 2024-07-01 | 78.05 | 78.97 | 75.89 | 78.41 | +0.17% | 45,470 | 351,765,161 |
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：