股票概览
60.58
+1.82%
+1.08
59.5
开盘价
60.6
最高价
58.72
最低价
5,670
成交量
数据更新至: 2024-07-31
技术指标
60.25
MA5 (5日均线)
60.44
MA10 (10日均线)
60.82
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 | 59.5 | 60.6 | 58.72 | 60.58 | +1.82% | 5,670 | 34,048,344 |
| 2024-07-30 | 59.78 | 60.8 | 59.4 | 59.5 | -0.39% | 2,183 | 13,141,205 |
| 2024-07-29 | 60.25 | 61.5 | 59.73 | 59.73 | -1.53% | 1,986 | 11,949,265 |
| 2024-07-26 | 60.96 | 61.38 | 60.29 | 60.66 | -0.23% | 2,110 | 12,840,859 |
| 2024-07-25 | 58.78 | 61.14 | 58.54 | 60.8 | +3.44% | 4,574 | 27,634,998 |
| 2024-07-24 | 59.39 | 59.94 | 58.73 | 58.78 | -1.24% | 2,059 | 12,195,327 |
| 2024-07-23 | 61.28 | 61.28 | 59.45 | 59.52 | -2.9% | 3,883 | 23,343,105 |
| 2024-07-22 | 61.93 | 62.5 | 61.28 | 61.3 | -1.13% | 3,947 | 24,397,849 |
| 2024-07-19 | 61.5 | 62.2 | 61.03 | 62 | +0.7% | 4,090 | 25,276,031 |
| 2024-07-18 | 61.02 | 61.8 | 60.81 | 61.57 | -0.05% | 3,434 | 21,066,328 |
| 2024-07-17 | 61.71 | 62.25 | 61.16 | 61.6 | +0.2% | 3,571 | 22,066,016 |
| 2024-07-16 | 62.45 | 62.46 | 61 | 61.48 | -0.87% | 3,804 | 23,424,959 |
| 2024-07-15 | 63.46 | 63.46 | 61.83 | 62.02 | -2.1% | 3,192 | 19,873,600 |
| 2024-07-12 | 63.23 | 63.55 | 62.67 | 63.35 | +0.59% | 5,085 | 32,127,219 |
| 2024-07-11 | 61.86 | 63.1 | 61.56 | 62.98 | +2.89% | 5,289 | 33,097,614 |
| 2024-07-10 | 60.41 | 61.61 | 60.26 | 61.21 | +0.61% | 3,424 | 21,003,778 |
| 2024-07-09 | 59.16 | 60.84 | 59.16 | 60.84 | +3.21% | 5,359 | 32,273,864 |
| 2024-07-08 | 60.28 | 60.34 | 58.8 | 58.95 | -2.32% | 2,583 | 15,339,051 |
| 2024-07-05 | 59.06 | 60.5 | 58.66 | 60.35 | +1.82% | 4,042 | 24,195,910 |
| 2024-07-04 | 60.35 | 60.5 | 59 | 59.27 | -0.99% | 3,078 | 18,382,969 |
| 2024-07-03 | 59.38 | 60.59 | 58.72 | 59.86 | +1.27% | 6,272 | 37,688,801 |
| 2024-07-02 | 58.24 | 59.28 | 57.51 | 59.11 | +1.6% | 4,461 | 26,259,406 |
| 2024-07-01 | 57.36 | 58.45 | 56.83 | 58.18 | +1.43% | 3,915 | 22,485,147 |
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：