股票概览
53.44
+0.87%
+0.46
53.08
开盘价
54.36
最高价
52.65
最低价
7,936
成交量
数据更新至: 2024-08-30
技术指标
52.24
MA5 (5日均线)
52.78
MA10 (10日均线)
54.77
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 | 53.08 | 54.36 | 52.65 | 53.44 | +0.87% | 7,936 | 42,733,705 |
| 2024-08-29 | 50.8 | 53.35 | 50.55 | 52.98 | +3.86% | 6,255 | 32,777,866 |
| 2024-08-28 | 50.79 | 51.5 | 50.2 | 51.01 | +0.43% | 5,250 | 26,788,473 |
| 2024-08-27 | 52.64 | 52.7 | 50.6 | 50.79 | -4.13% | 9,970 | 51,089,580 |
| 2024-08-26 | 53.8 | 54.48 | 52.69 | 52.98 | -1.54% | 5,683 | 30,330,981 |
| 2024-08-23 | 52.95 | 54.09 | 52.83 | 53.81 | +1.15% | 4,728 | 25,317,804 |
| 2024-08-22 | 53.03 | 54 | 52.65 | 53.2 | -0.36% | 4,863 | 25,881,074 |
| 2024-08-21 | 52.56 | 54.18 | 52.27 | 53.39 | +1.6% | 6,309 | 33,749,657 |
| 2024-08-20 | 53.66 | 53.83 | 52.4 | 52.55 | -2.07% | 7,920 | 41,909,275 |
| 2024-08-19 | 55.98 | 56.74 | 53.34 | 53.66 | -5.04% | 14,649 | 79,891,251 |
| 2024-08-16 | 56.55 | 57.34 | 56.15 | 56.51 | -0.16% | 8,227 | 46,693,162 |
| 2024-08-15 | 55.68 | 58.18 | 54.66 | 56.6 | +1.63% | 12,159 | 68,731,699 |
| 2024-08-14 | 57.99 | 58.33 | 54.61 | 55.69 | -3.77% | 15,858 | 88,564,143 |
| 2024-08-13 | 56.15 | 58.23 | 56.15 | 57.87 | +2.61% | 7,014 | 40,205,342 |
| 2024-08-12 | 56.51 | 57.08 | 56.16 | 56.4 | -1.14% | 5,368 | 30,333,429 |
| 2024-08-09 | 56.66 | 57.38 | 56.06 | 57.05 | +0.85% | 6,666 | 37,902,930 |
| 2024-08-08 | 56.5 | 57.44 | 55.56 | 56.57 | -1.1% | 6,637 | 37,353,389 |
| 2024-08-07 | 57.28 | 57.79 | 56 | 57.2 | -1.14% | 12,330 | 70,315,663 |
| 2024-08-06 | 56.4 | 58.06 | 55.67 | 57.86 | +3.69% | 8,933 | 50,783,098 |
| 2024-08-05 | 56 | 57.94 | 55.5 | 55.8 | -2.87% | 9,404 | 53,031,504 |
| 2024-08-02 | 58.5 | 59.5 | 57.3 | 57.45 | -1.79% | 14,472 | 84,557,049 |
| 2024-08-01 | 57.72 | 58.9 | 57.72 | 58.5 | +1.19% | 9,695 | 56,510,647 |
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：