股票概览
50.48
+3.95%
+1.92
48.77
开盘价
50.98
最高价
48.49
最低价
74,298
成交量
数据更新至: 2024-08-30
技术指标
49.07
MA5 (5日均线)
49.46
MA10 (10日均线)
51.30
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 | 48.77 | 50.98 | 48.49 | 50.48 | +3.95% | 74,298 | 370,031,215 |
| 2024-08-29 | 48.24 | 48.6 | 47.72 | 48.56 | +0.71% | 36,293 | 175,429,534 |
| 2024-08-28 | 48.95 | 49.28 | 48.02 | 48.22 | -1.57% | 21,407 | 103,593,679 |
| 2024-08-27 | 49.11 | 49.11 | 48.31 | 48.99 | -0.24% | 28,793 | 140,634,407 |
| 2024-08-26 | 49.8 | 49.88 | 48.6 | 49.11 | -1.31% | 33,287 | 163,247,690 |
| 2024-08-23 | 49.42 | 50.08 | 49.31 | 49.76 | +0.12% | 22,849 | 113,576,883 |
| 2024-08-22 | 49.47 | 49.95 | 48.41 | 49.7 | +0.46% | 36,235 | 179,309,879 |
| 2024-08-21 | 49.9 | 50.28 | 49.4 | 49.47 | -1.16% | 19,163 | 95,590,966 |
| 2024-08-20 | 50.05 | 50.6 | 49.99 | 50.05 | -0.48% | 25,754 | 129,380,298 |
| 2024-08-19 | 50.39 | 50.68 | 49.9 | 50.29 | -0.51% | 29,429 | 147,686,900 |
| 2024-08-16 | 50.05 | 50.78 | 49.15 | 50.55 | +0.72% | 57,834 | 289,629,758 |
| 2024-08-15 | 50.42 | 50.53 | 49.83 | 50.19 | -0.48% | 37,059 | 185,788,500 |
| 2024-08-14 | 50.6 | 50.89 | 50.02 | 50.43 | -0.47% | 36,219 | 182,725,795 |
| 2024-08-13 | 52.2 | 52.38 | 49.74 | 50.67 | -3.02% | 81,580 | 412,247,435 |
| 2024-08-12 | 53.7 | 54.03 | 52.16 | 52.25 | -2.88% | 47,745 | 252,796,281 |
| 2024-08-09 | 55.48 | 55.87 | 53.8 | 53.8 | -3.71% | 47,665 | 259,587,308 |
| 2024-08-08 | 55.72 | 56.66 | 55.72 | 55.87 | +0.07% | 29,687 | 166,469,443 |
| 2024-08-07 | 55.85 | 56.14 | 55.53 | 55.83 | -0.04% | 18,681 | 104,343,903 |
| 2024-08-06 | 56.03 | 56.88 | 55.41 | 55.85 | -0.2% | 47,782 | 268,088,384 |
| 2024-08-05 | 54.8 | 56.66 | 54.8 | 55.96 | +2.72% | 109,501 | 613,946,643 |
| 2024-08-02 | 53.61 | 54.66 | 53.55 | 54.48 | +1.21% | 26,255 | 142,750,614 |
| 2024-08-01 | 54.15 | 54.28 | 53.52 | 53.83 | -0.59% | 19,231 | 103,585,288 |
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：