股票概览
51.95
+5.31%
+2.62
50.99
开盘价
52.98
最高价
48.72
最低价
40,045
成交量
数据更新至: 2024-08-30
技术指标
49.14
MA5 (5日均线)
48.35
MA10 (10日均线)
49.11
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 | 50.99 | 52.98 | 48.72 | 51.95 | +5.31% | 40,045 | 205,147,609 |
| 2024-08-29 | 48.75 | 49.67 | 48.16 | 49.33 | +0.88% | 15,928 | 77,956,969 |
| 2024-08-28 | 47.7 | 48.99 | 47.46 | 48.9 | +2.62% | 17,073 | 83,022,422 |
| 2024-08-27 | 47.7 | 48.23 | 47.28 | 47.65 | -0.46% | 9,273 | 44,383,229 |
| 2024-08-26 | 47.34 | 47.87 | 46.81 | 47.87 | +1.29% | 10,963 | 51,976,859 |
| 2024-08-23 | 47.11 | 47.85 | 47.03 | 47.26 | -0.23% | 8,974 | 42,558,924 |
| 2024-08-22 | 47.75 | 47.75 | 46.96 | 47.37 | -0.57% | 12,993 | 61,308,768 |
| 2024-08-21 | 46.96 | 47.88 | 46.9 | 47.64 | +1.15% | 20,612 | 98,053,126 |
| 2024-08-20 | 48.43 | 48.69 | 46.71 | 47.1 | -2.75% | 21,309 | 100,588,291 |
| 2024-08-19 | 48.4 | 49.61 | 48.29 | 48.43 | +0.67% | 16,917 | 82,894,188 |
| 2024-08-16 | 48.6 | 48.75 | 48.05 | 48.11 | -1.49% | 11,321 | 54,653,724 |
| 2024-08-15 | 48.83 | 49.25 | 48.18 | 48.84 | -0.39% | 14,652 | 71,330,230 |
| 2024-08-14 | 50.2 | 50.3 | 48.97 | 49.03 | -2.62% | 12,522 | 61,839,602 |
| 2024-08-13 | 50.69 | 50.99 | 49.95 | 50.35 | 0% | 8,253 | 41,538,654 |
| 2024-08-12 | 50.43 | 50.79 | 50.02 | 50.35 | -0.71% | 9,389 | 47,279,851 |
| 2024-08-09 | 51.58 | 52.38 | 50.68 | 50.71 | -1.3% | 10,676 | 54,839,656 |
| 2024-08-08 | 50.1 | 51.58 | 50 | 51.38 | +1.98% | 19,259 | 98,274,675 |
| 2024-08-07 | 49.78 | 50.77 | 48.85 | 50.38 | +1.08% | 23,750 | 118,627,790 |
| 2024-08-06 | 49.88 | 50.57 | 49.2 | 49.84 | +0.18% | 17,332 | 86,156,269 |
| 2024-08-05 | 50.95 | 51.46 | 49.7 | 49.75 | -0.74% | 19,427 | 98,062,838 |
| 2024-08-02 | 50.2 | 50.45 | 49.73 | 50.12 | -0.81% | 16,180 | 81,016,695 |
| 2024-08-01 | 52.5 | 52.75 | 50.4 | 50.53 | -3.57% | 21,564 | 110,297,179 |
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：