股票概览
64.06
+3.34%
+2.07
61.96
开盘价
64.42
最高价
61.14
最低价
15,182
成交量
数据更新至: 2024-07-31
技术指标
61.68
MA5 (5日均线)
64.44
MA10 (10日均线)
66.47
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 | 61.96 | 64.42 | 61.14 | 64.06 | +3.34% | 15,182 | 96,381,864 |
| 2024-07-30 | 60.26 | 62.62 | 59.36 | 61.99 | +2.18% | 11,719 | 71,771,805 |
| 2024-07-29 | 61.09 | 61.61 | 60.67 | 60.67 | -0.7% | 7,396 | 45,122,235 |
| 2024-07-26 | 60.95 | 62.31 | 60.2 | 61.1 | +0.84% | 10,911 | 66,823,853 |
| 2024-07-25 | 61.88 | 62.77 | 60.53 | 60.59 | -2.7% | 14,288 | 87,448,046 |
| 2024-07-24 | 66.06 | 66.69 | 62.1 | 62.27 | -5.74% | 18,632 | 120,219,415 |
| 2024-07-23 | 69.33 | 69.5 | 66 | 66.06 | -5.44% | 20,777 | 140,119,743 |
| 2024-07-22 | 69.6 | 70.88 | 69.02 | 69.86 | +0.39% | 17,840 | 124,685,915 |
| 2024-07-19 | 67.85 | 70.99 | 67.47 | 69.59 | +2.04% | 26,109 | 181,752,678 |
| 2024-07-18 | 67.5 | 69.5 | 66 | 68.2 | -1.09% | 21,122 | 142,732,006 |
| 2024-07-17 | 70.48 | 71.24 | 68.6 | 68.95 | -3.23% | 18,336 | 128,282,413 |
| 2024-07-16 | 70.1 | 71.5 | 67.5 | 71.25 | +1.35% | 26,526 | 184,631,312 |
| 2024-07-15 | 69.3 | 70.8 | 69.07 | 70.3 | +1.59% | 19,400 | 136,161,892 |
| 2024-07-12 | 68.99 | 69.99 | 68.3 | 69.2 | -0.94% | 16,484 | 113,897,659 |
| 2024-07-11 | 69.01 | 70.3 | 68.33 | 69.86 | +3.04% | 21,892 | 151,794,398 |
| 2024-07-10 | 68 | 69 | 67.52 | 67.8 | -0.63% | 14,756 | 100,736,896 |
| 2024-07-09 | 65.11 | 68.5 | 64.55 | 68.23 | +3.88% | 20,914 | 140,536,626 |
| 2024-07-08 | 67.3 | 68.66 | 65.68 | 65.68 | -2.07% | 14,271 | 96,202,242 |
| 2024-07-05 | 66.19 | 67.81 | 65.41 | 67.07 | +0.57% | 12,013 | 79,925,868 |
| 2024-07-04 | 69.59 | 69.6 | 66.01 | 66.69 | -3.35% | 17,101 | 115,726,966 |
| 2024-07-03 | 67.09 | 69.99 | 66.66 | 69 | +1.97% | 22,839 | 157,131,744 |
| 2024-07-02 | 68.75 | 68.96 | 66.9 | 67.67 | -1.44% | 16,243 | 109,834,613 |
| 2024-07-01 | 68.51 | 69.2 | 66.46 | 68.66 | +0.2% | 15,753 | 106,963,353 |
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：