股票概览
75.52
-2.62%
-2.03
74.99
开盘价
76
最高价
72.11
最低价
20,552
成交量
数据更新至: 2024-08-30
技术指标
73.97
MA5 (5日均线)
72.30
MA10 (10日均线)
72.94
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 | 74.99 | 76 | 72.11 | 75.52 | -2.62% | 20,552 | 152,012,519 |
| 2024-08-29 | 72.3 | 78.18 | 72.08 | 77.55 | +7.28% | 11,393 | 86,795,893 |
| 2024-08-28 | 72.92 | 73.54 | 71.4 | 72.29 | -1.38% | 8,630 | 62,432,260 |
| 2024-08-27 | 71.74 | 73.47 | 70.5 | 73.3 | +2.95% | 5,764 | 41,904,431 |
| 2024-08-26 | 71.5 | 72.14 | 70.01 | 71.2 | -0.79% | 6,055 | 42,983,962 |
| 2024-08-23 | 70.38 | 72 | 70.1 | 71.77 | +1.59% | 3,097 | 21,963,301 |
| 2024-08-22 | 71.56 | 72.98 | 70.01 | 70.65 | +0.07% | 6,816 | 48,720,463 |
| 2024-08-21 | 70.3 | 70.69 | 69.05 | 70.6 | +1.03% | 2,751 | 19,294,314 |
| 2024-08-20 | 70.01 | 71.05 | 69.2 | 69.88 | -0.48% | 4,368 | 30,443,994 |
| 2024-08-19 | 70.38 | 71.44 | 69.78 | 70.22 | -0.59% | 3,688 | 25,959,054 |
| 2024-08-16 | 72.01 | 72.01 | 70.2 | 70.64 | -1.15% | 4,112 | 29,116,215 |
| 2024-08-15 | 71.83 | 72.8 | 70.32 | 71.46 | -0.53% | 5,407 | 38,606,540 |
| 2024-08-14 | 73.6 | 73.84 | 71.8 | 71.84 | -2.38% | 4,499 | 32,742,026 |
| 2024-08-13 | 72.26 | 73.68 | 71.47 | 73.59 | +1.84% | 4,904 | 35,606,350 |
| 2024-08-12 | 74.59 | 74.59 | 71.89 | 72.26 | -1.27% | 5,938 | 43,052,402 |
| 2024-08-09 | 73.71 | 75 | 73.1 | 73.19 | -0.67% | 7,178 | 53,042,761 |
| 2024-08-08 | 74.5 | 75.4 | 72.5 | 73.68 | -3.29% | 13,819 | 101,979,246 |
| 2024-08-07 | 79 | 83.83 | 75.8 | 76.19 | -2.82% | 24,264 | 192,768,644 |
| 2024-08-06 | 74.5 | 78.6 | 74.35 | 78.4 | +5.14% | 18,287 | 140,684,087 |
| 2024-08-05 | 74.99 | 78.87 | 73.58 | 74.57 | +1.68% | 18,695 | 142,226,512 |
| 2024-08-02 | 71.98 | 75.9 | 71.51 | 73.34 | +0.76% | 12,303 | 91,524,167 |
| 2024-08-01 | 72.4 | 73.79 | 71.39 | 72.79 | +0.12% | 10,999 | 79,701,867 |
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：