股票概览
64.82
+6.19%
+3.78
60.39
开盘价
64.82
最高价
60.39
最低价
14,358
成交量
数据更新至: 2024-07-31
技术指标
63.94
MA5 (5日均线)
64.55
MA10 (10日均线)
62.35
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 | 60.39 | 64.82 | 60.39 | 64.82 | +6.19% | 14,358 | 90,417,989 |
| 2024-07-30 | 63.5 | 64.35 | 60.81 | 61.04 | -4.07% | 12,900 | 80,074,257 |
| 2024-07-29 | 65.91 | 67.77 | 63.62 | 63.63 | -3.53% | 8,012 | 52,280,587 |
| 2024-07-26 | 64.5 | 66.9 | 64.5 | 65.96 | +2.66% | 7,165 | 47,192,919 |
| 2024-07-25 | 63.83 | 65.39 | 63.56 | 64.25 | +0.39% | 3,750 | 24,160,865 |
| 2024-07-24 | 64.89 | 65.58 | 63.99 | 64 | -0.64% | 5,319 | 34,469,192 |
| 2024-07-23 | 66.54 | 66.67 | 64.13 | 64.41 | -3.2% | 5,388 | 35,178,609 |
| 2024-07-22 | 65.9 | 67.8 | 65.79 | 66.54 | +1.06% | 11,077 | 74,113,570 |
| 2024-07-19 | 64.07 | 65.88 | 64.05 | 65.84 | +1.29% | 7,320 | 47,618,938 |
| 2024-07-18 | 61.41 | 65.09 | 60.43 | 65 | +5.88% | 12,801 | 81,024,674 |
| 2024-07-17 | 60.12 | 61.91 | 59.81 | 61.39 | +1.82% | 6,101 | 37,181,705 |
| 2024-07-16 | 59.5 | 60.64 | 59.22 | 60.29 | +1.23% | 3,700 | 22,160,126 |
| 2024-07-15 | 60.88 | 61.49 | 59.3 | 59.56 | -3.3% | 5,149 | 30,925,403 |
| 2024-07-12 | 62.05 | 63.8 | 61.56 | 61.59 | +2.39% | 7,959 | 49,507,963 |
| 2024-07-11 | 60 | 60.78 | 59.5 | 60.15 | +2.16% | 4,138 | 24,895,199 |
| 2024-07-10 | 59.1 | 60.4 | 58.88 | 58.88 | -0.73% | 3,287 | 19,548,644 |
| 2024-07-09 | 58.37 | 59.94 | 57.01 | 59.31 | +1.13% | 5,361 | 31,454,343 |
| 2024-07-08 | 61.14 | 61.53 | 58.2 | 58.65 | -4.17% | 7,399 | 44,111,703 |
| 2024-07-05 | 60 | 61.65 | 59.23 | 61.2 | +1.29% | 5,268 | 31,740,584 |
| 2024-07-04 | 61.33 | 61.99 | 60.06 | 60.42 | -0.79% | 3,199 | 19,548,926 |
| 2024-07-03 | 60.31 | 61.8 | 59.22 | 60.9 | +0.5% | 4,979 | 30,180,245 |
| 2024-07-02 | 63.16 | 63.76 | 60.36 | 60.6 | -5.1% | 8,960 | 55,191,005 |
| 2024-07-01 | 64.46 | 64.62 | 62.51 | 63.86 | -0.93% | 4,696 | 29,774,727 |
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：