股票概览
56.74
+4.92%
+2.66
54.01
开盘价
56.74
最高价
53.78
最低价
22,404
成交量
数据更新至: 2024-07-31
技术指标
54.62
MA5 (5日均线)
55.37
MA10 (10日均线)
57.49
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 | 54.01 | 56.74 | 53.78 | 56.74 | +4.92% | 22,404 | 124,676,942 |
| 2024-07-30 | 53.88 | 54.99 | 53.2 | 54.08 | +0.02% | 11,953 | 64,654,124 |
| 2024-07-29 | 54.64 | 54.97 | 53.02 | 54.07 | -1.08% | 14,736 | 79,675,248 |
| 2024-07-26 | 53.56 | 55.1 | 53.26 | 54.66 | +2.11% | 17,490 | 95,144,040 |
| 2024-07-25 | 52.5 | 54.84 | 52.4 | 53.53 | +0.38% | 17,157 | 92,140,485 |
| 2024-07-24 | 55.5 | 56.05 | 53.25 | 53.33 | -4.07% | 26,715 | 145,005,779 |
| 2024-07-23 | 58.16 | 58.5 | 55.56 | 55.59 | -4.4% | 17,741 | 100,789,206 |
| 2024-07-22 | 57.85 | 60.27 | 57.75 | 58.15 | +1.01% | 28,993 | 170,828,057 |
| 2024-07-19 | 55.53 | 58.3 | 55.3 | 57.57 | +2.93% | 24,549 | 140,801,594 |
| 2024-07-18 | 55.8 | 56.18 | 54.2 | 55.93 | -0.07% | 19,476 | 107,542,028 |
| 2024-07-17 | 56.18 | 56.85 | 55.68 | 55.97 | -0.62% | 12,111 | 67,979,216 |
| 2024-07-16 | 55.54 | 56.7 | 55.37 | 56.32 | +1.15% | 14,932 | 83,746,123 |
| 2024-07-15 | 57.58 | 58.02 | 55.6 | 55.68 | -3.25% | 24,345 | 137,744,109 |
| 2024-07-12 | 60.59 | 60.59 | 57.5 | 57.55 | -5.42% | 38,343 | 224,017,659 |
| 2024-07-11 | 62.26 | 62.66 | 60.09 | 60.85 | -0.51% | 39,094 | 239,467,487 |
| 2024-07-10 | 62.38 | 62.62 | 60.68 | 61.16 | -2.84% | 18,620 | 114,494,251 |
| 2024-07-09 | 61.7 | 63.4 | 59.58 | 62.95 | +1.52% | 22,048 | 136,051,721 |
| 2024-07-08 | 62.01 | 63.01 | 61.53 | 62.01 | -0.32% | 15,805 | 98,127,088 |
| 2024-07-05 | 61.3 | 63.28 | 61.1 | 62.21 | +1.35% | 15,675 | 97,191,926 |
| 2024-07-04 | 64.38 | 64.86 | 61.38 | 61.38 | -5.47% | 23,906 | 150,103,989 |
| 2024-07-03 | 66.25 | 66.34 | 64.81 | 64.93 | -1.8% | 12,834 | 84,048,978 |
| 2024-07-02 | 67.28 | 67.5 | 65.45 | 66.12 | -1.83% | 12,456 | 82,807,639 |
| 2024-07-01 | 66.35 | 67.99 | 65.35 | 67.35 | +1.35% | 16,604 | 110,281,076 |
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：