股票概览
53.54
+3.26%
+1.69
51.83
开盘价
53.95
最高价
51.58
最低价
55,820
成交量
数据更新至: 2024-08-30
技术指标
52.31
MA5 (5日均线)
53.06
MA10 (10日均线)
54.67
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 | 51.83 | 53.95 | 51.58 | 53.54 | +3.26% | 55,820 | 296,593,335 |
| 2024-08-29 | 51.51 | 52.5 | 51.3 | 51.85 | +0.48% | 34,974 | 182,105,433 |
| 2024-08-28 | 51.73 | 52.14 | 51.41 | 51.6 | -0.25% | 23,660 | 122,397,690 |
| 2024-08-27 | 53.06 | 53.2 | 51.73 | 51.73 | -2.08% | 25,610 | 133,987,134 |
| 2024-08-26 | 53.5 | 53.67 | 52.6 | 52.83 | -0.53% | 19,397 | 102,922,642 |
| 2024-08-23 | 52.61 | 53.41 | 52.36 | 53.11 | +0.02% | 18,791 | 99,367,087 |
| 2024-08-22 | 53.59 | 53.68 | 52.9 | 53.1 | -1.04% | 21,496 | 114,299,314 |
| 2024-08-21 | 54.46 | 54.79 | 53.5 | 53.66 | -1.07% | 23,636 | 127,855,263 |
| 2024-08-20 | 54.95 | 55.15 | 53.95 | 54.24 | -1.27% | 23,806 | 129,620,049 |
| 2024-08-19 | 55.12 | 55.88 | 54.7 | 54.94 | -0.49% | 18,280 | 100,924,474 |
| 2024-08-16 | 56.37 | 56.47 | 55.1 | 55.21 | -1.45% | 25,890 | 143,815,114 |
| 2024-08-15 | 55.4 | 57 | 55.06 | 56.02 | +1.12% | 30,973 | 174,017,956 |
| 2024-08-14 | 56.75 | 56.82 | 55.4 | 55.4 | -1.76% | 19,318 | 107,782,774 |
| 2024-08-13 | 55.8 | 56.74 | 55.5 | 56.39 | +1.17% | 21,206 | 118,879,963 |
| 2024-08-12 | 56 | 56.37 | 55.46 | 55.74 | -1.08% | 21,588 | 120,494,538 |
| 2024-08-09 | 57.43 | 57.9 | 56.35 | 56.35 | -0.67% | 27,804 | 158,564,586 |
| 2024-08-08 | 56 | 57.49 | 55 | 56.73 | +0.42% | 34,684 | 194,836,767 |
| 2024-08-07 | 57 | 57.57 | 56.48 | 56.49 | -1.71% | 24,425 | 139,054,479 |
| 2024-08-06 | 58.39 | 58.44 | 56.68 | 57.47 | +0.82% | 31,017 | 177,311,250 |
| 2024-08-05 | 59.3 | 60.3 | 57 | 57 | -5.97% | 55,970 | 326,792,499 |
| 2024-08-02 | 61.1 | 61.93 | 60.1 | 60.62 | -2.52% | 46,062 | 280,513,401 |
| 2024-08-01 | 62.5 | 62.88 | 61.23 | 62.19 | +0.45% | 64,953 | 403,615,781 |
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：