股票概览
61.27
+7.6%
+4.33
56.81
开盘价
61.28
最高价
56.52
最低价
7,149
成交量
数据更新至: 2024-07-31
技术指标
58.46
MA5 (5日均线)
59.62
MA10 (10日均线)
59.25
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 | 56.81 | 61.28 | 56.52 | 61.27 | +7.6% | 7,149 | 42,770,233 |
| 2024-07-30 | 57.26 | 57.38 | 56.58 | 56.94 | -0.75% | 2,310 | 13,133,437 |
| 2024-07-29 | 59.2 | 59.2 | 57.03 | 57.37 | -1.7% | 2,791 | 16,138,383 |
| 2024-07-26 | 58.62 | 59.17 | 58.15 | 58.36 | 0% | 2,462 | 14,404,264 |
| 2024-07-25 | 57.66 | 59.2 | 57.6 | 58.36 | -0.09% | 2,755 | 16,107,175 |
| 2024-07-24 | 60.15 | 60.33 | 58.36 | 58.41 | -2.89% | 4,489 | 26,585,116 |
| 2024-07-23 | 61.85 | 61.97 | 60.03 | 60.15 | -3.56% | 3,715 | 22,672,737 |
| 2024-07-22 | 62.75 | 63 | 61.65 | 62.37 | +0.48% | 4,835 | 30,224,595 |
| 2024-07-19 | 60.46 | 62.46 | 60.18 | 62.07 | +1.97% | 6,605 | 40,751,034 |
| 2024-07-18 | 59.15 | 61.4 | 58.97 | 60.87 | +1.82% | 6,213 | 37,760,581 |
| 2024-07-17 | 58.33 | 60.14 | 57.8 | 59.78 | +2.49% | 7,007 | 41,408,887 |
| 2024-07-16 | 58.15 | 59.26 | 57.72 | 58.33 | -0.17% | 3,931 | 23,063,738 |
| 2024-07-15 | 60.52 | 60.52 | 58.08 | 58.43 | -3.71% | 5,773 | 34,006,303 |
| 2024-07-12 | 60.25 | 62.73 | 60.25 | 60.68 | +1.32% | 4,672 | 28,673,833 |
| 2024-07-11 | 59.04 | 61.24 | 58.99 | 59.89 | +2.55% | 6,617 | 39,883,957 |
| 2024-07-10 | 57.81 | 59.2 | 57.6 | 58.4 | +0.43% | 4,653 | 27,210,642 |
| 2024-07-09 | 57.87 | 58.6 | 56.5 | 58.15 | +0.99% | 4,022 | 23,216,911 |
| 2024-07-08 | 59.4 | 59.94 | 57.08 | 57.58 | -3.52% | 4,815 | 27,857,526 |
| 2024-07-05 | 58.19 | 60.22 | 57.6 | 59.68 | +3.07% | 5,985 | 35,514,996 |
| 2024-07-04 | 60.36 | 60.7 | 57.5 | 57.9 | -2.95% | 4,583 | 26,721,836 |
| 2024-07-03 | 60.01 | 60.36 | 58.9 | 59.66 | -0.8% | 3,389 | 20,200,966 |
| 2024-07-02 | 60.2 | 60.5 | 58.11 | 60.14 | +0.65% | 6,514 | 38,585,534 |
| 2024-07-01 | 62.02 | 62.36 | 59.1 | 59.75 | -3.13% | 7,226 | 43,378,897 |
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：