股票概览
93.2
+8.5%
+7.3
85.89
开盘价
93.45
最高价
85.11
最低价
12,695
成交量
数据更新至: 2024-07-31
技术指标
89.19
MA5 (5日均线)
92.46
MA10 (10日均线)
92.44
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 | 85.89 | 93.45 | 85.11 | 93.2 | +8.5% | 12,695 | 114,778,497 |
| 2024-07-30 | 87.5 | 88.28 | 85.02 | 85.9 | -2.23% | 9,284 | 80,071,732 |
| 2024-07-29 | 89.01 | 90.48 | 87.5 | 87.86 | -1.61% | 4,591 | 40,786,787 |
| 2024-07-26 | 89.7 | 90.7 | 88.08 | 89.3 | -0.45% | 5,688 | 50,782,788 |
| 2024-07-25 | 88.5 | 90.79 | 88.22 | 89.7 | -0.33% | 5,442 | 48,557,084 |
| 2024-07-24 | 92.49 | 93.07 | 89.3 | 90 | -2.81% | 10,275 | 93,676,950 |
| 2024-07-23 | 99.15 | 99.5 | 92.5 | 92.6 | -6.4% | 9,345 | 89,351,908 |
| 2024-07-22 | 99.99 | 101.99 | 98.93 | 98.93 | -0.57% | 8,442 | 84,464,840 |
| 2024-07-19 | 96.8 | 100.99 | 96.7 | 99.5 | +1.95% | 10,535 | 104,566,666 |
| 2024-07-18 | 97.66 | 99.37 | 96.2 | 97.6 | -1.26% | 9,536 | 92,861,839 |
| 2024-07-17 | 95.19 | 100 | 94.6 | 98.85 | +3.71% | 15,028 | 147,656,534 |
| 2024-07-16 | 94.51 | 96.5 | 92.19 | 95.31 | +0.86% | 8,604 | 81,222,599 |
| 2024-07-15 | 94.5 | 97.51 | 94 | 94.5 | -0.84% | 6,982 | 66,718,753 |
| 2024-07-12 | 92.34 | 95.83 | 91 | 95.3 | +2.55% | 10,139 | 95,534,406 |
| 2024-07-11 | 92.98 | 95.58 | 91.31 | 92.93 | +1.25% | 13,862 | 129,077,744 |
| 2024-07-10 | 91.75 | 93.3 | 91.08 | 91.78 | -0.24% | 6,486 | 59,791,282 |
| 2024-07-09 | 87.64 | 93.08 | 87 | 92 | +4.58% | 12,319 | 111,663,903 |
| 2024-07-08 | 88.01 | 90.37 | 86.98 | 87.97 | -0.59% | 10,156 | 90,236,001 |
| 2024-07-05 | 87 | 88.79 | 84.66 | 88.49 | +1.71% | 10,406 | 90,236,715 |
| 2024-07-04 | 88.01 | 89.5 | 86.58 | 87 | -1.36% | 7,975 | 70,318,308 |
| 2024-07-03 | 87.1 | 90.18 | 85.2 | 88.2 | +1.17% | 11,055 | 96,950,185 |
| 2024-07-02 | 90.68 | 90.76 | 86.56 | 87.18 | -3.86% | 10,531 | 92,744,534 |
| 2024-07-01 | 91.75 | 92.39 | 88.16 | 90.68 | -1.17% | 9,823 | 88,412,878 |
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：