股票概览
75
+3.31%
+2.4
72.2
开盘价
75.81
最高价
72.2
最低价
8,390
成交量
数据更新至: 2024-07-31
技术指标
72.55
MA5 (5日均线)
71.40
MA10 (10日均线)
69.93
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 | 72.2 | 75.81 | 72.2 | 75 | +3.31% | 8,390 | 62,362,393 |
| 2024-07-30 | 72 | 72.72 | 71.15 | 72.6 | +0.48% | 3,573 | 25,811,136 |
| 2024-07-29 | 72.9 | 72.91 | 71 | 72.25 | +0.49% | 3,728 | 26,758,597 |
| 2024-07-26 | 70.55 | 71.98 | 70.22 | 71.9 | +1.27% | 3,688 | 26,317,491 |
| 2024-07-25 | 70.63 | 71 | 69.5 | 71 | +0.57% | 2,793 | 19,680,405 |
| 2024-07-24 | 71 | 71.01 | 69.7 | 70.6 | -0.56% | 4,325 | 30,402,905 |
| 2024-07-23 | 71.86 | 73.43 | 70.35 | 71 | -1.2% | 7,579 | 54,233,352 |
| 2024-07-22 | 69.3 | 71.86 | 69.1 | 71.86 | +3.25% | 6,740 | 47,866,950 |
| 2024-07-19 | 67.04 | 69.99 | 66.82 | 69.6 | +2.08% | 5,540 | 38,304,411 |
| 2024-07-18 | 69 | 69 | 66.77 | 68.18 | -1.42% | 3,373 | 22,807,469 |
| 2024-07-17 | 69.8 | 69.98 | 68.51 | 69.16 | +0.16% | 3,170 | 21,914,975 |
| 2024-07-16 | 68.05 | 69.36 | 67.68 | 69.05 | +1.02% | 2,974 | 20,522,362 |
| 2024-07-15 | 68.64 | 68.97 | 67.72 | 68.35 | -0.18% | 2,210 | 15,065,387 |
| 2024-07-12 | 68.4 | 68.99 | 67.92 | 68.47 | +0.1% | 4,060 | 27,786,941 |
| 2024-07-11 | 69.34 | 70 | 68.07 | 68.4 | -0.36% | 7,606 | 52,583,906 |
| 2024-07-10 | 67.3 | 68.96 | 67.02 | 68.65 | +0.99% | 4,104 | 28,070,151 |
| 2024-07-09 | 66.45 | 68 | 65 | 67.98 | +2.3% | 8,203 | 54,746,806 |
| 2024-07-08 | 69.39 | 69.77 | 66 | 66.45 | -3.89% | 5,126 | 34,673,018 |
| 2024-07-05 | 68.12 | 69.49 | 67.68 | 69.14 | +0.2% | 3,362 | 23,010,931 |
| 2024-07-04 | 69.79 | 70.37 | 68.6 | 69 | -1.26% | 3,678 | 25,396,920 |
| 2024-07-03 | 70.02 | 70.87 | 69.01 | 69.88 | -0.17% | 5,558 | 38,726,313 |
| 2024-07-02 | 68.58 | 70.78 | 68.05 | 70 | +2.2% | 6,907 | 48,053,008 |
| 2024-07-01 | 69 | 71.62 | 67.6 | 68.49 | +1.29% | 10,863 | 75,010,231 |
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：