股票概览
90.3
+20%
+15.05
75.58
开盘价
90.3
最高价
75.07
最低价
110,776
成交量
数据更新至: 2024-07-31
技术指标
77.73
MA5 (5日均线)
78.45
MA10 (10日均线)
77.20
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 | 75.58 | 90.3 | 75.07 | 90.3 | +20% | 110,776 | 960,897,077 |
| 2024-07-30 | 73.73 | 75.95 | 73.32 | 75.25 | +1.48% | 21,076 | 157,866,635 |
| 2024-07-29 | 76.28 | 76.6 | 73.87 | 74.15 | -2.79% | 25,287 | 189,002,029 |
| 2024-07-26 | 72.51 | 78.5 | 72.35 | 76.28 | +5% | 38,987 | 296,247,443 |
| 2024-07-25 | 72.72 | 75 | 72.13 | 72.65 | -0.41% | 32,161 | 236,689,385 |
| 2024-07-24 | 79.79 | 81.47 | 72.75 | 72.95 | -9.27% | 51,581 | 390,550,940 |
| 2024-07-23 | 82.5 | 83.85 | 80.25 | 80.4 | -4.27% | 29,928 | 245,336,436 |
| 2024-07-22 | 83.5 | 85.51 | 80.6 | 83.99 | +3.85% | 43,556 | 360,902,067 |
| 2024-07-19 | 77.15 | 82.4 | 77.01 | 80.88 | +4.11% | 37,140 | 297,776,121 |
| 2024-07-18 | 76 | 77.88 | 74.57 | 77.69 | +1.45% | 19,337 | 147,737,801 |
| 2024-07-17 | 77.2 | 78.69 | 76.39 | 76.58 | -1.03% | 17,050 | 132,103,138 |
| 2024-07-16 | 75.66 | 77.55 | 75.66 | 77.38 | +1.5% | 15,295 | 117,820,065 |
| 2024-07-15 | 77.01 | 77.38 | 75.9 | 76.24 | -1.52% | 11,799 | 90,165,016 |
| 2024-07-12 | 77.1 | 77.87 | 76.56 | 77.42 | -0.27% | 16,191 | 124,953,751 |
| 2024-07-11 | 77.37 | 79.12 | 76.07 | 77.63 | +2.82% | 28,175 | 219,126,562 |
| 2024-07-10 | 75.3 | 77.17 | 75.18 | 75.5 | -1.05% | 19,004 | 144,426,249 |
| 2024-07-09 | 73.82 | 76.9 | 73.82 | 76.3 | +3.18% | 29,210 | 220,620,158 |
| 2024-07-08 | 74.49 | 75.48 | 73.11 | 73.95 | -1.49% | 18,035 | 133,659,555 |
| 2024-07-05 | 74 | 75.82 | 72.88 | 75.07 | +2.28% | 22,993 | 171,790,346 |
| 2024-07-04 | 75.5 | 76.39 | 73.31 | 73.4 | -3.18% | 20,793 | 154,841,436 |
| 2024-07-03 | 76 | 76.94 | 74.2 | 75.81 | -0.38% | 19,790 | 149,917,928 |
| 2024-07-02 | 77.4 | 78.59 | 75.78 | 76.1 | -1.79% | 20,925 | 161,329,184 |
| 2024-07-01 | 76 | 78.4 | 75.51 | 77.49 | -1.8% | 30,446 | 233,877,225 |
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：