股票概览
64.84
+0.84%
+0.54
64.22
开盘价
65.8
最高价
63.55
最低价
36,456
成交量
数据更新至: 2024-08-30
技术指标
62.51
MA5 (5日均线)
63.43
MA10 (10日均线)
67.93
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 | 64.22 | 65.8 | 63.55 | 64.84 | +0.84% | 36,456 | 236,738,597 |
| 2024-08-29 | 61.44 | 65.2 | 61.38 | 64.3 | +4.08% | 28,124 | 178,706,163 |
| 2024-08-28 | 59.8 | 62.85 | 59.8 | 61.78 | +3.02% | 31,907 | 196,849,957 |
| 2024-08-27 | 61.6 | 62.1 | 59.88 | 59.97 | -2.73% | 22,445 | 135,882,846 |
| 2024-08-26 | 61.5 | 62.54 | 60.87 | 61.65 | +1.03% | 21,543 | 132,745,371 |
| 2024-08-23 | 62.07 | 62.46 | 60.84 | 61.02 | -0.78% | 27,024 | 165,915,255 |
| 2024-08-22 | 65.83 | 66.29 | 61.4 | 61.5 | -6.53% | 38,372 | 241,836,692 |
| 2024-08-21 | 65.5 | 67.48 | 65.28 | 65.8 | +0.38% | 18,126 | 120,064,190 |
| 2024-08-20 | 67.75 | 68.09 | 65.24 | 65.55 | -3.46% | 26,289 | 174,351,723 |
| 2024-08-19 | 70 | 71.39 | 67.71 | 67.9 | -3% | 24,923 | 172,875,172 |
| 2024-08-16 | 71.51 | 72 | 69.92 | 70 | -1.66% | 18,951 | 134,578,170 |
| 2024-08-15 | 69.59 | 73.11 | 69.31 | 71.18 | +1.83% | 31,432 | 224,776,879 |
| 2024-08-14 | 70.8 | 71.53 | 68.99 | 69.9 | -1.4% | 20,943 | 146,760,804 |
| 2024-08-13 | 71 | 72.31 | 70.06 | 70.89 | -0.15% | 21,406 | 152,542,776 |
| 2024-08-12 | 71.06 | 71.88 | 70.33 | 71 | -0.2% | 13,630 | 96,940,191 |
| 2024-08-09 | 73.59 | 73.88 | 71.03 | 71.14 | -2.4% | 17,277 | 125,047,472 |
| 2024-08-08 | 74.52 | 74.93 | 71.67 | 72.89 | -3.07% | 32,560 | 236,951,617 |
| 2024-08-07 | 77.41 | 78.32 | 75 | 75.2 | -1.84% | 24,879 | 189,921,563 |
| 2024-08-06 | 77.78 | 78.5 | 75.26 | 76.61 | +1.58% | 24,701 | 188,980,045 |
| 2024-08-05 | 76.5 | 79.64 | 75.4 | 75.42 | -1.91% | 38,411 | 297,753,013 |
| 2024-08-02 | 78.98 | 79.85 | 76.63 | 76.89 | -3.65% | 34,920 | 273,117,568 |
| 2024-08-01 | 78.94 | 81.36 | 77.68 | 79.8 | +0.62% | 59,095 | 469,181,021 |
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：