股票概览
63.36
+5.55%
+3.33
59.88
开盘价
64.38
最高价
59.7
最低价
113,289
成交量
数据更新至: 2024-08-30
技术指标
59.59
MA5 (5日均线)
58.33
MA10 (10日均线)
58.16
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 | 59.88 | 64.38 | 59.7 | 63.36 | +5.55% | 113,289 | 708,751,158 |
| 2024-08-29 | 56 | 61.12 | 55.48 | 60.03 | +6.68% | 77,257 | 454,766,478 |
| 2024-08-28 | 57.51 | 57.95 | 56.06 | 56.27 | -2.12% | 39,783 | 225,416,284 |
| 2024-08-27 | 60.3 | 60.6 | 57.1 | 57.49 | -5.44% | 70,377 | 410,488,359 |
| 2024-08-26 | 59.65 | 62.29 | 59.33 | 60.8 | +1.47% | 91,281 | 555,708,454 |
| 2024-08-23 | 55.5 | 60.48 | 54.71 | 59.92 | +7.02% | 88,982 | 516,345,915 |
| 2024-08-22 | 56.49 | 56.87 | 55.01 | 55.99 | -0.89% | 35,586 | 198,767,847 |
| 2024-08-21 | 55.54 | 57.5 | 54.87 | 56.49 | +1.64% | 53,966 | 303,268,790 |
| 2024-08-20 | 57.85 | 58 | 55.18 | 55.58 | -3.17% | 46,364 | 261,036,201 |
| 2024-08-19 | 56.99 | 58.93 | 55.8 | 57.4 | +2.08% | 63,127 | 363,649,024 |
| 2024-08-16 | 56.21 | 58.04 | 55.67 | 56.23 | +1.04% | 69,180 | 394,027,071 |
| 2024-08-15 | 55.92 | 57.16 | 55.41 | 55.65 | -0.48% | 39,818 | 223,168,276 |
| 2024-08-14 | 56.5 | 56.78 | 55.01 | 55.92 | -0.73% | 41,654 | 233,697,907 |
| 2024-08-13 | 58.31 | 58.95 | 55.5 | 56.33 | -3.35% | 80,940 | 456,339,619 |
| 2024-08-12 | 59.74 | 59.74 | 57.9 | 58.28 | -1.9% | 35,080 | 205,417,066 |
| 2024-08-09 | 60.09 | 60.58 | 59.25 | 59.41 | +0.54% | 34,269 | 205,087,493 |
| 2024-08-08 | 58.5 | 59.98 | 57.89 | 59.09 | -0.66% | 47,385 | 277,699,590 |
| 2024-08-07 | 60.2 | 61.08 | 59.38 | 59.48 | -1.57% | 36,121 | 216,826,456 |
| 2024-08-06 | 60.77 | 61.44 | 59.27 | 60.43 | +2.25% | 45,315 | 273,038,962 |
| 2024-08-05 | 61.88 | 63 | 59.03 | 59.1 | -7% | 66,417 | 403,864,326 |
| 2024-08-02 | 65 | 66.1 | 63.44 | 63.55 | -5.14% | 51,000 | 329,398,642 |
| 2024-08-01 | 68.9 | 69.5 | 66.41 | 66.99 | +1.04% | 69,561 | 469,936,502 |
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：