股票概览
53.08
+2.95%
+1.52
51.21
开盘价
53.45
最高价
50.47
最低价
50,113
成交量
数据更新至: 2024-07-31
技术指标
52.01
MA5 (5日均线)
56.74
MA10 (10日均线)
60.31
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 | 51.21 | 53.45 | 50.47 | 53.08 | +2.95% | 50,113 | 262,374,371 |
| 2024-07-30 | 50.08 | 51.9 | 49.3 | 51.56 | +2.96% | 50,804 | 258,349,563 |
| 2024-07-29 | 52.6 | 52.63 | 49.71 | 50.08 | -4.26% | 44,988 | 228,399,366 |
| 2024-07-26 | 53.21 | 53.36 | 51.66 | 52.31 | -1.34% | 42,796 | 224,553,265 |
| 2024-07-25 | 56.48 | 56.5 | 52.81 | 53.02 | -5.88% | 49,387 | 267,305,532 |
| 2024-07-24 | 60.6 | 60.66 | 56.23 | 56.33 | -4.75% | 59,177 | 342,917,875 |
| 2024-07-23 | 63.36 | 63.7 | 59.11 | 59.14 | -7.16% | 30,170 | 182,701,285 |
| 2024-07-22 | 64.17 | 64.98 | 62.89 | 63.7 | -1.21% | 20,093 | 128,173,014 |
| 2024-07-19 | 63.44 | 65.55 | 63.01 | 64.48 | +1.22% | 24,560 | 158,474,074 |
| 2024-07-18 | 64.5 | 64.51 | 61.06 | 63.7 | -2.9% | 38,451 | 241,613,176 |
| 2024-07-17 | 65.9 | 67.79 | 65.3 | 65.6 | -0.61% | 29,827 | 198,866,478 |
| 2024-07-16 | 64 | 66.44 | 63.98 | 66 | +1.57% | 23,279 | 151,919,928 |
| 2024-07-15 | 65.44 | 66.78 | 64.73 | 64.98 | -0.61% | 21,643 | 142,229,383 |
| 2024-07-12 | 64.1 | 65.6 | 63 | 65.38 | -0.27% | 21,209 | 136,938,824 |
| 2024-07-11 | 65.85 | 66.17 | 63.91 | 65.56 | +1.09% | 31,200 | 203,098,279 |
| 2024-07-10 | 64.23 | 65.28 | 63.8 | 64.85 | +0.39% | 27,746 | 179,109,695 |
| 2024-07-09 | 61.89 | 64.97 | 61.34 | 64.6 | +4.19% | 35,356 | 224,722,206 |
| 2024-07-08 | 62 | 64.46 | 61.72 | 62 | +1.96% | 38,926 | 245,751,401 |
| 2024-07-05 | 58.64 | 61.2 | 57.98 | 60.81 | +2.93% | 21,694 | 129,147,708 |
| 2024-07-04 | 60.61 | 61.46 | 58.85 | 59.08 | -2.35% | 17,895 | 107,635,144 |
| 2024-07-03 | 60.3 | 61.33 | 59.11 | 60.5 | +0.46% | 21,367 | 128,514,754 |
| 2024-07-02 | 62.29 | 62.57 | 59.98 | 60.22 | -3.79% | 30,926 | 188,113,328 |
| 2024-07-01 | 60.9 | 63.3 | 59.4 | 62.59 | +2.89% | 30,274 | 186,445,201 |
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：