股票概览
57
+7.55%
+4
52.9
开盘价
57.3
最高价
52.2
最低价
5,397
成交量
数据更新至: 2024-07-31
技术指标
54.33
MA5 (5日均线)
56.65
MA10 (10日均线)
57.65
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 | 52.9 | 57.3 | 52.2 | 57 | +7.55% | 5,397 | 30,032,863 |
| 2024-07-30 | 53.19 | 54.31 | 52.7 | 53 | -1.29% | 2,508 | 13,397,751 |
| 2024-07-29 | 53.49 | 53.96 | 52.21 | 53.69 | -0.39% | 2,770 | 14,671,918 |
| 2024-07-26 | 54.03 | 55.21 | 52.12 | 53.9 | -0.28% | 7,117 | 37,865,288 |
| 2024-07-25 | 53.98 | 55.69 | 53.02 | 54.05 | +0.28% | 3,559 | 19,439,174 |
| 2024-07-24 | 56.89 | 57.5 | 53.78 | 53.9 | -5.93% | 5,652 | 31,284,716 |
| 2024-07-23 | 61.33 | 61.33 | 57.27 | 57.3 | -6.57% | 5,133 | 30,268,914 |
| 2024-07-22 | 60.9 | 62.99 | 60.6 | 61.33 | 0% | 2,003 | 12,378,143 |
| 2024-07-19 | 60.35 | 61.5 | 59.98 | 61.33 | +0.62% | 1,471 | 8,947,998 |
| 2024-07-18 | 59.25 | 61.56 | 58.66 | 60.95 | +0.99% | 2,418 | 14,545,440 |
| 2024-07-17 | 59.89 | 61.08 | 58.8 | 60.35 | +1.77% | 2,638 | 15,804,494 |
| 2024-07-16 | 58.81 | 60 | 58 | 59.3 | +0.87% | 1,710 | 10,085,392 |
| 2024-07-15 | 59.03 | 59.51 | 58.13 | 58.79 | -1.82% | 1,963 | 11,487,483 |
| 2024-07-12 | 60.69 | 61.49 | 59.28 | 59.88 | -0.81% | 2,031 | 12,220,811 |
| 2024-07-11 | 59.89 | 61.96 | 59.03 | 60.37 | +3.09% | 3,631 | 21,924,425 |
| 2024-07-10 | 56.17 | 59.88 | 56.17 | 58.56 | +2.18% | 3,076 | 18,036,569 |
| 2024-07-09 | 56.2 | 57.39 | 55.16 | 57.31 | +1.92% | 2,760 | 15,582,813 |
| 2024-07-08 | 58.21 | 58.65 | 56.16 | 56.23 | -4.21% | 2,361 | 13,412,156 |
| 2024-07-05 | 57.04 | 59.47 | 56.13 | 58.7 | +2.91% | 3,224 | 18,584,304 |
| 2024-07-04 | 58.4 | 58.71 | 56.59 | 57.04 | -2.35% | 4,873 | 27,988,984 |
| 2024-07-03 | 60.1 | 60.22 | 58.17 | 58.41 | -2.75% | 3,719 | 21,907,268 |
| 2024-07-02 | 60.38 | 61.09 | 60.01 | 60.06 | -2.1% | 1,889 | 11,408,505 |
| 2024-07-01 | 59.2 | 62 | 58.03 | 61.35 | +4.37% | 3,465 | 20,800,788 |
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：