股票概览
52.63
+2.49%
+1.28
51.17
开盘价
53.4
最高价
51.1
最低价
193,922
成交量
数据更新至: 2024-08-30
技术指标
52.03
MA5 (5日均线)
53.35
MA10 (10日均线)
53.47
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 | 51.17 | 53.4 | 51.1 | 52.63 | +2.49% | 193,922 | 1,021,897,235 |
| 2024-08-29 | 50.47 | 51.93 | 49.95 | 51.35 | +0.8% | 116,405 | 594,849,638 |
| 2024-08-28 | 52.1 | 52.5 | 50.45 | 50.94 | -2.28% | 115,973 | 592,457,727 |
| 2024-08-27 | 52.75 | 53.04 | 51.79 | 52.13 | -1.83% | 92,156 | 482,625,216 |
| 2024-08-26 | 54.08 | 54.42 | 52.65 | 53.1 | -1.67% | 97,843 | 521,937,687 |
| 2024-08-23 | 54.01 | 54.45 | 53.2 | 54 | -0.3% | 82,887 | 445,671,480 |
| 2024-08-22 | 55 | 55.16 | 53.39 | 54.16 | -1.22% | 100,419 | 543,225,152 |
| 2024-08-21 | 54.68 | 56.08 | 54.68 | 54.83 | -0.42% | 106,546 | 590,624,726 |
| 2024-08-20 | 55.52 | 56.3 | 54.86 | 55.06 | -0.45% | 113,895 | 631,241,953 |
| 2024-08-19 | 53.88 | 56.06 | 53.7 | 55.31 | +2.71% | 155,558 | 859,334,193 |
| 2024-08-16 | 54.2 | 54.68 | 53.38 | 53.85 | -0.46% | 74,380 | 402,651,918 |
| 2024-08-15 | 53.55 | 54.8 | 53.3 | 54.1 | +0.65% | 105,282 | 570,762,494 |
| 2024-08-14 | 54.99 | 54.99 | 53.73 | 53.75 | -2.02% | 92,024 | 498,803,256 |
| 2024-08-13 | 54.05 | 54.9 | 53.71 | 54.86 | +1.97% | 113,020 | 614,330,869 |
| 2024-08-12 | 53.02 | 54.17 | 52.72 | 53.8 | +1.51% | 103,743 | 556,119,139 |
| 2024-08-09 | 54 | 54.35 | 53 | 53 | -0.45% | 114,585 | 614,385,098 |
| 2024-08-08 | 52.6 | 53.79 | 51.89 | 53.24 | +0.72% | 150,256 | 794,743,886 |
| 2024-08-07 | 53.08 | 53.66 | 52.69 | 52.86 | -0.58% | 129,329 | 686,794,771 |
| 2024-08-06 | 54.4 | 54.64 | 52.6 | 53.17 | -0.06% | 190,138 | 1,013,559,265 |
| 2024-08-05 | 55.8 | 56.19 | 53.02 | 53.2 | -6.01% | 248,596 | 1,355,143,239 |
| 2024-08-02 | 58.33 | 58.46 | 56.51 | 56.6 | -4.49% | 224,725 | 1,287,598,888 |
| 2024-08-01 | 60.1 | 60.32 | 59.25 | 59.26 | -0.57% | 166,800 | 996,158,724 |
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：