股票概览
60.15
+5.12%
+2.93
56.65
开盘价
60.3
最高价
56.43
最低价
16,840
成交量
数据更新至: 2024-07-31
技术指标
58.29
MA5 (5日均线)
58.94
MA10 (10日均线)
57.90
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 | 56.65 | 60.3 | 56.43 | 60.15 | +5.12% | 16,840 | 99,405,413 |
| 2024-07-30 | 57.35 | 57.99 | 56.02 | 57.22 | -0.63% | 11,035 | 62,735,186 |
| 2024-07-29 | 59 | 59.22 | 57.56 | 57.58 | -2.6% | 10,770 | 62,623,912 |
| 2024-07-26 | 57.51 | 59.73 | 57 | 59.12 | +3.03% | 15,387 | 89,916,122 |
| 2024-07-25 | 58.54 | 58.78 | 57.12 | 57.38 | -2.53% | 16,651 | 96,341,627 |
| 2024-07-24 | 59.58 | 61.87 | 58.63 | 58.87 | +2.74% | 28,986 | 174,226,940 |
| 2024-07-23 | 60.8 | 60.8 | 57.1 | 57.3 | -5.76% | 18,802 | 110,191,201 |
| 2024-07-22 | 60.81 | 62.5 | 60.35 | 60.8 | -0.02% | 15,007 | 91,625,785 |
| 2024-07-19 | 60.16 | 62.19 | 59.65 | 60.81 | +1.01% | 17,011 | 103,940,752 |
| 2024-07-18 | 59.62 | 61.28 | 58.25 | 60.2 | -0.51% | 17,193 | 102,732,747 |
| 2024-07-17 | 60.18 | 61.7 | 59.8 | 60.51 | -0.23% | 20,670 | 125,474,412 |
| 2024-07-16 | 57.26 | 60.85 | 56.64 | 60.65 | +5.92% | 28,079 | 165,756,879 |
| 2024-07-15 | 56.55 | 58.11 | 56.55 | 57.26 | +1.65% | 24,674 | 141,547,176 |
| 2024-07-12 | 57 | 57.2 | 55.23 | 56.33 | -1.56% | 16,725 | 93,939,029 |
| 2024-07-11 | 58 | 58.9 | 56.2 | 57.22 | +0.39% | 22,029 | 126,402,779 |
| 2024-07-10 | 54.6 | 57.94 | 54.51 | 57 | +3.64% | 26,345 | 149,620,681 |
| 2024-07-09 | 53.27 | 55.51 | 52.15 | 55 | +3.25% | 29,259 | 157,840,958 |
| 2024-07-08 | 54.99 | 55.87 | 53.01 | 53.27 | -3.78% | 18,879 | 101,990,281 |
| 2024-07-05 | 56.06 | 56.89 | 53.77 | 55.36 | -1.25% | 17,438 | 95,348,808 |
| 2024-07-04 | 58.66 | 58.88 | 55.51 | 56.06 | -4.38% | 22,389 | 127,336,313 |
| 2024-07-03 | 58.6 | 59.2 | 56.31 | 58.63 | +0.21% | 18,396 | 106,372,761 |
| 2024-07-02 | 61.91 | 62 | 58.24 | 58.51 | -5.66% | 20,278 | 120,502,788 |
| 2024-07-01 | 62.2 | 63.87 | 60.7 | 62.02 | -0.88% | 11,737 | 72,546,836 |
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：