股票概览
60.31
+2.34%
+1.38
58.47
开盘价
60.46
最高价
57.13
最低价
41,373
成交量
数据更新至: 2024-07-31
技术指标
60.67
MA5 (5日均线)
62.66
MA10 (10日均线)
59.66
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 | 58.47 | 60.46 | 57.13 | 60.31 | +2.34% | 41,373 | 244,615,648 |
| 2024-07-30 | 59.54 | 60.19 | 58.03 | 58.93 | -0.87% | 31,490 | 185,534,836 |
| 2024-07-29 | 61.27 | 61.27 | 58.16 | 59.45 | -3.1% | 45,765 | 272,520,588 |
| 2024-07-26 | 62.84 | 63.55 | 60.8 | 61.35 | -3.08% | 48,695 | 301,580,275 |
| 2024-07-25 | 62.2 | 65.97 | 61.99 | 63.3 | +2.08% | 58,697 | 375,838,361 |
| 2024-07-24 | 63.7 | 64.9 | 61.65 | 62.01 | -3.03% | 40,659 | 254,225,241 |
| 2024-07-23 | 66.66 | 67.09 | 63.8 | 63.95 | -4.69% | 44,638 | 289,667,952 |
| 2024-07-22 | 65.8 | 69.22 | 65.03 | 67.1 | +1.51% | 60,890 | 407,678,100 |
| 2024-07-19 | 63.88 | 67.17 | 63.7 | 66.1 | +3.09% | 63,663 | 419,465,175 |
| 2024-07-18 | 61 | 66.41 | 59.96 | 64.12 | +3.75% | 65,519 | 417,353,624 |
| 2024-07-17 | 63.47 | 64 | 61.28 | 61.8 | -1.56% | 37,869 | 236,613,182 |
| 2024-07-16 | 60.81 | 63.97 | 60.58 | 62.78 | +2.58% | 47,770 | 299,252,987 |
| 2024-07-15 | 60 | 63.32 | 59.5 | 61.2 | +0.33% | 50,441 | 309,536,349 |
| 2024-07-12 | 55 | 65 | 55 | 61 | +11.7% | 97,601 | 587,935,581 |
| 2024-07-11 | 52.58 | 55.19 | 52.46 | 54.61 | +5.08% | 40,589 | 219,744,471 |
| 2024-07-10 | 52.7 | 55.5 | 51.91 | 51.97 | -2.7% | 36,884 | 197,565,749 |
| 2024-07-09 | 51.68 | 54 | 50.85 | 53.41 | +2.3% | 39,093 | 205,155,646 |
| 2024-07-08 | 54.36 | 54.49 | 51.9 | 52.21 | -4.67% | 23,218 | 122,611,185 |
| 2024-07-05 | 53 | 55.57 | 53 | 54.77 | +3.79% | 36,265 | 197,011,998 |
| 2024-07-04 | 55.18 | 55.38 | 52.55 | 52.77 | -4.37% | 26,646 | 142,450,232 |
| 2024-07-03 | 56.8 | 57 | 54.9 | 55.18 | -2.85% | 24,684 | 137,435,088 |
| 2024-07-02 | 58.9 | 58.9 | 56.56 | 56.8 | -3.57% | 25,636 | 146,541,054 |
| 2024-07-01 | 58.1 | 60.62 | 57.36 | 58.9 | +4.95% | 39,630 | 234,486,069 |
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：