股票概览
60.5
+1.85%
+1.1
59.39
开盘价
61.46
最高价
58.85
最低价
15,246
成交量
数据更新至: 2024-08-30
技术指标
61.82
MA5 (5日均线)
62.18
MA10 (10日均线)
63.74
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 | 59.39 | 61.46 | 58.85 | 60.5 | +1.85% | 15,246 | 92,557,512 |
| 2024-08-29 | 61.61 | 61.88 | 56 | 59.4 | -6.46% | 22,907 | 134,258,478 |
| 2024-08-28 | 62.32 | 63.5 | 62.02 | 63.5 | +0.95% | 5,222 | 32,885,177 |
| 2024-08-27 | 62.62 | 63.2 | 62.01 | 62.9 | +0.14% | 4,899 | 30,685,828 |
| 2024-08-26 | 62.67 | 63.63 | 62.22 | 62.81 | +0.22% | 4,867 | 30,548,708 |
| 2024-08-23 | 61.61 | 62.67 | 61.61 | 62.67 | +1.41% | 4,675 | 29,078,415 |
| 2024-08-22 | 62.69 | 63.6 | 61.72 | 61.8 | -1.42% | 5,993 | 37,429,963 |
| 2024-08-21 | 61.91 | 63.14 | 61.71 | 62.69 | +0.79% | 5,097 | 31,848,789 |
| 2024-08-20 | 63 | 63.28 | 61.8 | 62.2 | -1.71% | 7,677 | 47,840,344 |
| 2024-08-19 | 65.02 | 65.3 | 63 | 63.28 | -2.68% | 9,372 | 60,126,002 |
| 2024-08-16 | 65.45 | 66.11 | 64.83 | 65.02 | -0.35% | 7,221 | 47,305,088 |
| 2024-08-15 | 63.62 | 65.48 | 62.56 | 65.25 | +1.87% | 11,155 | 72,070,466 |
| 2024-08-14 | 64.8 | 65.55 | 64.05 | 64.05 | -1.16% | 9,839 | 63,742,166 |
| 2024-08-13 | 64.2 | 64.88 | 63.84 | 64.8 | +0.97% | 6,196 | 39,816,620 |
| 2024-08-12 | 64.52 | 64.97 | 63.52 | 64.18 | -0.57% | 4,353 | 27,923,485 |
| 2024-08-09 | 65.56 | 66.72 | 64.5 | 64.55 | -1.07% | 6,511 | 42,517,412 |
| 2024-08-08 | 65.3 | 65.86 | 63.48 | 65.25 | -0.82% | 8,961 | 57,896,161 |
| 2024-08-07 | 67.21 | 67.88 | 65.52 | 65.79 | -2.11% | 10,476 | 69,644,753 |
| 2024-08-06 | 68 | 68.49 | 66.6 | 67.21 | +0.37% | 7,752 | 52,126,008 |
| 2024-08-05 | 68.52 | 70.07 | 66.96 | 66.96 | -4.33% | 10,241 | 69,936,139 |
| 2024-08-02 | 71.27 | 72.41 | 69.82 | 69.99 | -2.51% | 12,143 | 86,309,964 |
| 2024-08-01 | 72.39 | 73.7 | 70.69 | 71.79 | -1.36% | 13,198 | 94,480,191 |
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：