股票概览
50.3
+3.48%
+1.69
48.1
开盘价
51.38
最高价
47.63
最低价
69,717
成交量
数据更新至: 2024-08-30
技术指标
48.89
MA5 (5日均线)
49.95
MA10 (10日均线)
50.70
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 | 48.1 | 51.38 | 47.63 | 50.3 | +3.48% | 69,717 | 348,894,405 |
| 2024-08-29 | 47.18 | 49.09 | 47.18 | 48.61 | +2.08% | 40,324 | 195,524,424 |
| 2024-08-28 | 48.17 | 48.58 | 46.6 | 47.62 | -2.02% | 37,502 | 177,282,926 |
| 2024-08-27 | 49 | 49.39 | 48.2 | 48.6 | -1.42% | 31,540 | 153,732,597 |
| 2024-08-26 | 50.67 | 50.72 | 49.09 | 49.3 | -2.84% | 40,555 | 201,165,921 |
| 2024-08-23 | 50 | 51.89 | 49.9 | 50.74 | +0.87% | 32,618 | 166,327,316 |
| 2024-08-22 | 51.21 | 51.3 | 49.5 | 50.3 | -1.93% | 37,530 | 188,287,858 |
| 2024-08-21 | 50.62 | 52 | 50.5 | 51.29 | +0.71% | 29,583 | 152,079,010 |
| 2024-08-20 | 51.62 | 52.18 | 50.81 | 50.93 | -1.64% | 32,830 | 168,214,581 |
| 2024-08-19 | 51.37 | 52.83 | 50.75 | 51.78 | +2.09% | 75,264 | 390,084,603 |
| 2024-08-16 | 50.26 | 50.74 | 49.47 | 50.72 | +0.92% | 34,263 | 171,575,075 |
| 2024-08-15 | 50.01 | 50.99 | 49.97 | 50.26 | +0.32% | 29,039 | 146,356,800 |
| 2024-08-14 | 51.36 | 51.39 | 50.01 | 50.1 | -2.34% | 30,128 | 151,935,031 |
| 2024-08-13 | 52.05 | 52.19 | 50.5 | 51.3 | -1.06% | 34,461 | 176,107,403 |
| 2024-08-12 | 52.15 | 52.37 | 51.5 | 51.85 | -0.78% | 28,195 | 146,504,168 |
| 2024-08-09 | 53.13 | 54.02 | 52.23 | 52.26 | -1.15% | 41,640 | 220,793,538 |
| 2024-08-08 | 52.22 | 54.15 | 52.22 | 52.87 | +0.27% | 59,011 | 313,820,331 |
| 2024-08-07 | 51.15 | 53.33 | 50.73 | 52.73 | +2.31% | 57,616 | 300,587,003 |
| 2024-08-06 | 50.9 | 52.13 | 50.12 | 51.54 | +1.38% | 43,276 | 221,991,286 |
| 2024-08-05 | 49.76 | 52.08 | 49.4 | 50.84 | +2.09% | 59,466 | 304,837,653 |
| 2024-08-02 | 49.08 | 50.26 | 49 | 49.8 | 0% | 36,423 | 181,579,740 |
| 2024-08-01 | 52.2 | 52.5 | 49.57 | 49.8 | -4.69% | 72,647 | 367,065,745 |
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：