股票概览
66.87
+2.81%
+1.83
64.78
开盘价
67.64
最高价
64.45
最低价
30,467
成交量
数据更新至: 2024-08-30
技术指标
65.39
MA5 (5日均线)
64.18
MA10 (10日均线)
64.35
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 | 64.78 | 67.64 | 64.45 | 66.87 | +2.81% | 30,467 | 202,035,998 |
| 2024-08-29 | 64.25 | 65.36 | 63.95 | 65.04 | +0.76% | 19,876 | 128,660,663 |
| 2024-08-28 | 65.32 | 66.13 | 63.53 | 64.55 | -1.75% | 22,911 | 147,738,323 |
| 2024-08-27 | 65.03 | 66 | 64.21 | 65.7 | +1.4% | 17,514 | 114,361,159 |
| 2024-08-26 | 64.15 | 65.05 | 62.48 | 64.79 | +1.08% | 21,384 | 137,113,876 |
| 2024-08-23 | 64.2 | 64.8 | 63.19 | 64.1 | +1.86% | 24,167 | 154,813,442 |
| 2024-08-22 | 62 | 64.64 | 61.62 | 62.93 | +1.21% | 25,073 | 158,897,728 |
| 2024-08-21 | 62.37 | 63 | 61.71 | 62.18 | -0.3% | 12,533 | 78,101,139 |
| 2024-08-20 | 63 | 63.21 | 61.91 | 62.37 | -1.38% | 17,293 | 108,046,227 |
| 2024-08-19 | 62.72 | 63.73 | 61.8 | 63.24 | +0.57% | 15,460 | 97,114,277 |
| 2024-08-16 | 62.58 | 63.23 | 61.7 | 62.88 | +0.48% | 12,827 | 80,465,562 |
| 2024-08-15 | 63.48 | 63.68 | 61.98 | 62.58 | -1.2% | 21,456 | 134,759,191 |
| 2024-08-14 | 64.05 | 64.44 | 62.51 | 63.34 | -1.63% | 14,475 | 91,385,039 |
| 2024-08-13 | 64.71 | 65.05 | 63.1 | 64.39 | -1.14% | 14,490 | 92,629,447 |
| 2024-08-12 | 64.7 | 66.16 | 64.34 | 65.13 | +0.51% | 11,758 | 76,856,321 |
| 2024-08-09 | 65.56 | 66.38 | 64.6 | 64.8 | -1.41% | 15,684 | 102,093,669 |
| 2024-08-08 | 65.83 | 66.36 | 65 | 65.73 | +0.12% | 13,685 | 90,016,453 |
| 2024-08-07 | 64.79 | 66.39 | 64.37 | 65.65 | +1.23% | 17,364 | 114,158,290 |
| 2024-08-06 | 66.48 | 66.68 | 64.37 | 64.85 | -1.47% | 30,672 | 199,781,971 |
| 2024-08-05 | 65.68 | 67.4 | 64.6 | 65.82 | +0.77% | 37,400 | 246,833,760 |
| 2024-08-02 | 62.47 | 66.66 | 62.1 | 65.32 | +4.18% | 46,085 | 301,396,871 |
| 2024-08-01 | 62.23 | 63.13 | 59.2 | 62.7 | +0.95% | 58,763 | 359,817,645 |
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：