股票概览
56.33
+3.38%
+1.84
54.5
开盘价
56.96
最高价
54.3
最低价
75,320
成交量
数据更新至: 2024-08-30
技术指标
54.42
MA5 (5日均线)
55.84
MA10 (10日均线)
57.79
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 |
|---|---|---|---|---|---|---|---|
| 2024-08-30 | 54.5 | 56.96 | 54.3 | 56.33 | +3.38% | 75,320 | 421,521,672 |
| 2024-08-29 | 53.75 | 55.16 | 53.56 | 54.49 | +3.36% | 73,051 | 399,212,244 |
| 2024-08-28 | 53.07 | 53.47 | 52.32 | 52.72 | -0.77% | 33,204 | 175,384,417 |
| 2024-08-27 | 55.2 | 55.42 | 52.87 | 53.13 | -4.13% | 47,658 | 256,510,675 |
| 2024-08-26 | 55.38 | 55.86 | 55.11 | 55.42 | -0.05% | 24,526 | 136,056,145 |
| 2024-08-23 | 55.63 | 55.94 | 55.08 | 55.45 | -0.31% | 31,893 | 177,088,310 |
| 2024-08-22 | 57.34 | 57.8 | 55.57 | 55.62 | -3.3% | 55,294 | 311,349,866 |
| 2024-08-21 | 57.78 | 58.87 | 57.3 | 57.52 | -0.45% | 33,166 | 192,428,493 |
| 2024-08-20 | 59.92 | 60.23 | 57.76 | 57.78 | -3.56% | 49,806 | 290,784,580 |
| 2024-08-19 | 59.7 | 60.39 | 59.3 | 59.91 | +0.28% | 32,756 | 196,411,924 |
| 2024-08-16 | 59.65 | 60.1 | 59.61 | 59.74 | -0.02% | 33,019 | 197,604,489 |
| 2024-08-15 | 59.01 | 60.15 | 58.71 | 59.75 | +1.07% | 37,077 | 221,182,485 |
| 2024-08-14 | 59.7 | 60.58 | 59.11 | 59.12 | -0.86% | 40,640 | 242,974,805 |
| 2024-08-13 | 59.18 | 59.74 | 58.8 | 59.63 | +1.24% | 29,050 | 172,164,168 |
| 2024-08-12 | 59.79 | 60.05 | 58.6 | 58.9 | -1.49% | 34,315 | 203,102,443 |
| 2024-08-09 | 59.93 | 60.38 | 59.6 | 59.79 | +0.86% | 44,140 | 264,902,857 |
| 2024-08-08 | 60 | 60.15 | 58.43 | 59.28 | -1.95% | 56,836 | 337,033,151 |
| 2024-08-07 | 61 | 61.55 | 60.36 | 60.46 | -0.77% | 42,771 | 260,820,939 |
| 2024-08-06 | 61 | 61.5 | 60.03 | 60.93 | +1.89% | 48,755 | 295,819,091 |
| 2024-08-05 | 63.5 | 64.26 | 59.8 | 59.8 | -6.58% | 105,346 | 649,201,058 |
| 2024-08-02 | 65 | 65.65 | 63.8 | 64.01 | -2.69% | 67,777 | 438,309,500 |
| 2024-08-01 | 66.49 | 66.88 | 65.51 | 65.78 | -0.2% | 84,830 | 561,326,658 |
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：