股票概览
63.97
+2.55%
+1.59
62.45
开盘价
64.5
最高价
60.83
最低价
22,659
成交量
数据更新至: 2024-07-31
技术指标
64.09
MA5 (5日均线)
63.71
MA10 (10日均线)
59.17
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 | 62.45 | 64.5 | 60.83 | 63.97 | +2.55% | 22,659 | 143,291,897 |
| 2024-07-30 | 63 | 63.96 | 61.5 | 62.38 | -1.22% | 14,753 | 92,221,219 |
| 2024-07-29 | 65.3 | 66.32 | 62.51 | 63.15 | -3.47% | 17,308 | 111,045,219 |
| 2024-07-26 | 66.14 | 66.99 | 63.6 | 65.42 | -0.18% | 18,369 | 119,973,666 |
| 2024-07-25 | 63.12 | 67.9 | 62.5 | 65.54 | +2.9% | 22,239 | 144,838,837 |
| 2024-07-24 | 65 | 67.92 | 63.6 | 63.69 | -3.19% | 23,241 | 151,639,238 |
| 2024-07-23 | 65.5 | 69.17 | 65.16 | 65.79 | +0.35% | 32,233 | 217,143,387 |
| 2024-07-22 | 66.6 | 66.86 | 64.09 | 65.56 | -1.18% | 32,104 | 210,957,285 |
| 2024-07-19 | 54.7 | 66.34 | 54.7 | 66.34 | +20.01% | 33,534 | 210,088,444 |
| 2024-07-18 | 55.82 | 55.82 | 53.73 | 55.28 | -1.37% | 10,151 | 55,557,888 |
| 2024-07-17 | 56.96 | 57.9 | 56 | 56.05 | -1.58% | 8,734 | 49,669,938 |
| 2024-07-16 | 55.16 | 57.6 | 54.6 | 56.95 | +2.02% | 9,840 | 55,363,924 |
| 2024-07-15 | 56 | 57.88 | 55.17 | 55.82 | -0.89% | 7,728 | 43,429,079 |
| 2024-07-12 | 57.64 | 57.64 | 56.17 | 56.32 | -1.45% | 7,293 | 41,318,874 |
| 2024-07-11 | 55.15 | 57.65 | 55.15 | 57.15 | +5.11% | 11,472 | 64,963,333 |
| 2024-07-10 | 52.98 | 55.6 | 52.61 | 54.37 | +2.58% | 10,226 | 55,549,538 |
| 2024-07-09 | 51.18 | 53.35 | 50.62 | 53 | +4.08% | 10,206 | 52,989,243 |
| 2024-07-08 | 53 | 53.58 | 50.56 | 50.92 | -3.92% | 7,691 | 39,955,042 |
| 2024-07-05 | 52.22 | 53.64 | 51.15 | 53 | +0.7% | 7,784 | 40,789,512 |
| 2024-07-04 | 55.5 | 55.77 | 52.63 | 52.63 | -4.74% | 11,520 | 62,173,778 |
| 2024-07-03 | 54.77 | 56.5 | 53.81 | 55.25 | +0.69% | 10,625 | 58,493,130 |
| 2024-07-02 | 56.02 | 56.05 | 54.8 | 54.87 | -2.05% | 9,292 | 51,478,411 |
| 2024-07-01 | 58.3 | 58.3 | 55 | 56.02 | -3.41% | 9,681 | 54,139,766 |
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：