股票概览
66.6
+7.82%
+4.83
61.74
开盘价
66.68
最高价
60.29
最低价
10,002
成交量
数据更新至: 2024-07-31
技术指标
63.31
MA5 (5日均线)
63.70
MA10 (10日均线)
61.57
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 | 61.74 | 66.68 | 60.29 | 66.6 | +7.82% | 10,002 | 64,921,235 |
| 2024-07-30 | 62 | 63.19 | 61.5 | 61.77 | -0.79% | 2,833 | 17,563,594 |
| 2024-07-29 | 63.09 | 63.64 | 62.02 | 62.26 | -2.03% | 3,615 | 22,613,025 |
| 2024-07-26 | 62.46 | 63.81 | 62.23 | 63.55 | +1.92% | 5,380 | 34,006,702 |
| 2024-07-25 | 61.43 | 63.71 | 60.18 | 62.35 | +1.55% | 6,932 | 43,101,542 |
| 2024-07-24 | 64.03 | 64.83 | 61.07 | 61.4 | -4.11% | 6,520 | 40,821,456 |
| 2024-07-23 | 66.75 | 66.99 | 63.66 | 64.03 | -4.72% | 8,334 | 54,608,698 |
| 2024-07-22 | 66.17 | 69.6 | 65.99 | 67.2 | +3.9% | 17,291 | 116,966,305 |
| 2024-07-19 | 62.72 | 65.6 | 62.66 | 64.68 | +2.49% | 10,332 | 66,659,489 |
| 2024-07-18 | 61.42 | 63.5 | 61.12 | 63.11 | +1.92% | 10,371 | 64,846,566 |
| 2024-07-17 | 61.7 | 62.6 | 60.5 | 61.92 | +0.83% | 11,466 | 70,712,789 |
| 2024-07-16 | 57.68 | 61.98 | 57.68 | 61.41 | +4.94% | 16,773 | 101,986,480 |
| 2024-07-15 | 57.44 | 59.88 | 57.33 | 58.52 | +3.26% | 18,118 | 106,066,099 |
| 2024-07-12 | 57 | 57.23 | 54.78 | 56.67 | -1.05% | 14,786 | 82,837,186 |
| 2024-07-11 | 57 | 58.65 | 56.86 | 57.27 | +1.18% | 12,676 | 72,906,126 |
| 2024-07-10 | 58.17 | 59.66 | 56.46 | 56.6 | -2.73% | 9,678 | 55,846,924 |
| 2024-07-09 | 59.7 | 60.35 | 56.87 | 58.19 | -3.47% | 14,255 | 82,650,269 |
| 2024-07-08 | 62.5 | 62.5 | 59.68 | 60.28 | -2.95% | 5,894 | 35,733,443 |
| 2024-07-05 | 61.51 | 62.99 | 60.84 | 62.11 | +0.99% | 7,408 | 46,227,576 |
| 2024-07-04 | 62.8 | 64.1 | 61.49 | 61.5 | -2.77% | 6,415 | 40,102,198 |
| 2024-07-03 | 64 | 64.44 | 62.66 | 63.25 | -1.2% | 4,750 | 30,172,029 |
| 2024-07-02 | 64.39 | 65.22 | 63.14 | 64.02 | -2.05% | 11,669 | 74,833,782 |
| 2024-07-01 | 70.6 | 70.6 | 62.25 | 65.36 | -10% | 26,047 | 168,930,843 |
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：