股票概览
66.66
+4.81%
+3.06
63.12
开盘价
66.83
最高价
63.12
最低价
4,715
成交量
数据更新至: 2024-07-31
技术指标
64.53
MA5 (5日均线)
65.38
MA10 (10日均线)
66.49
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 | 63.12 | 66.83 | 63.12 | 66.66 | +4.81% | 4,715 | 31,096,002 |
| 2024-07-30 | 63.99 | 63.99 | 61.8 | 63.6 | +0.02% | 2,775 | 17,461,942 |
| 2024-07-29 | 65.48 | 66.23 | 63.5 | 63.59 | -2.59% | 2,351 | 15,130,790 |
| 2024-07-26 | 63.6 | 65.74 | 63.54 | 65.28 | +2.8% | 2,305 | 14,948,209 |
| 2024-07-25 | 62.83 | 64.11 | 62.61 | 63.5 | -0.14% | 2,362 | 14,953,970 |
| 2024-07-24 | 65.06 | 65.57 | 63.51 | 63.59 | -2.2% | 2,512 | 16,135,504 |
| 2024-07-23 | 67.6 | 67.6 | 65.02 | 65.02 | -3.4% | 2,734 | 18,030,052 |
| 2024-07-22 | 67.5 | 68.14 | 66.8 | 67.31 | -0.28% | 2,746 | 18,501,364 |
| 2024-07-19 | 67.76 | 69 | 67.07 | 67.5 | -0.32% | 3,072 | 20,835,846 |
| 2024-07-18 | 66.41 | 67.99 | 65.65 | 67.72 | +1.35% | 2,905 | 19,462,623 |
| 2024-07-17 | 66.77 | 67.38 | 65.55 | 66.82 | +0.29% | 4,220 | 28,087,430 |
| 2024-07-16 | 66.34 | 66.95 | 65.81 | 66.63 | +0.15% | 1,328 | 8,817,065 |
| 2024-07-15 | 67.1 | 67.95 | 65.53 | 66.53 | -1.07% | 2,800 | 18,695,316 |
| 2024-07-12 | 68.15 | 68.38 | 65.21 | 67.25 | -1.39% | 7,531 | 50,221,409 |
| 2024-07-11 | 68.76 | 70 | 67.53 | 68.2 | +0.68% | 6,256 | 42,680,474 |
| 2024-07-10 | 68.34 | 69.39 | 67.51 | 67.74 | -0.88% | 2,959 | 20,166,674 |
| 2024-07-09 | 66.6 | 69.93 | 65.51 | 68.34 | +3.06% | 4,833 | 32,527,064 |
| 2024-07-08 | 69.9 | 69.9 | 65.83 | 66.31 | -5.14% | 7,717 | 51,880,921 |
| 2024-07-05 | 68.3 | 70.33 | 67.04 | 69.9 | +2.21% | 2,435 | 16,734,389 |
| 2024-07-04 | 69.6 | 70.43 | 67.75 | 68.39 | -1.18% | 2,828 | 19,453,968 |
| 2024-07-03 | 69.66 | 71.44 | 69.13 | 69.21 | -1.26% | 3,089 | 21,669,078 |
| 2024-07-02 | 72.72 | 72.75 | 69.31 | 70.09 | -3.85% | 6,978 | 49,181,181 |
| 2024-07-01 | 74.72 | 75.56 | 72.01 | 72.9 | -2.42% | 2,942 | 21,503,132 |
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：