股票概览
60.79
-0.15%
-0.09
60.93
开盘价
61.94
最高价
60.69
最低价
15,884
成交量
数据更新至: 2024-08-30
技术指标
60.38
MA5 (5日均线)
58.90
MA10 (10日均线)
59.87
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 | 60.93 | 61.94 | 60.69 | 60.79 | -0.15% | 15,884 | 97,299,461 |
| 2024-08-29 | 60.71 | 61.68 | 60.48 | 60.88 | -0.44% | 14,300 | 87,263,954 |
| 2024-08-28 | 59.45 | 61.28 | 59.45 | 61.15 | +2% | 14,672 | 89,056,649 |
| 2024-08-27 | 59.07 | 60.76 | 58.62 | 59.95 | +1.42% | 15,262 | 91,543,935 |
| 2024-08-26 | 56.42 | 59.69 | 56.31 | 59.11 | +4.43% | 23,030 | 135,392,741 |
| 2024-08-23 | 56.78 | 58.5 | 55.38 | 56.6 | -1.72% | 20,548 | 116,667,784 |
| 2024-08-22 | 57.71 | 58.19 | 57.35 | 57.59 | -0.19% | 11,165 | 64,374,410 |
| 2024-08-21 | 56.01 | 57.96 | 55.9 | 57.7 | +1.89% | 12,153 | 69,215,979 |
| 2024-08-20 | 58.51 | 58.54 | 55.62 | 56.63 | -3.33% | 27,210 | 153,038,995 |
| 2024-08-19 | 59.44 | 59.82 | 58.58 | 58.58 | -1.31% | 9,446 | 55,834,549 |
| 2024-08-16 | 60.02 | 60.08 | 58.84 | 59.36 | -1.07% | 7,155 | 42,513,108 |
| 2024-08-15 | 59.69 | 61.19 | 59.24 | 60 | +0.76% | 10,524 | 63,215,334 |
| 2024-08-14 | 61.57 | 61.59 | 59.41 | 59.55 | -3.25% | 8,876 | 53,342,587 |
| 2024-08-13 | 62 | 62 | 60.66 | 61.55 | -0.77% | 8,237 | 50,398,768 |
| 2024-08-12 | 61.66 | 62.63 | 61.13 | 62.03 | +0.45% | 9,511 | 58,964,347 |
| 2024-08-09 | 61.9 | 62.97 | 61.71 | 61.75 | +0.62% | 18,088 | 112,603,930 |
| 2024-08-08 | 61.03 | 61.95 | 60.6 | 61.37 | +0.34% | 9,678 | 59,429,495 |
| 2024-08-07 | 61.3 | 61.7 | 60.53 | 61.16 | -0.55% | 10,204 | 62,332,116 |
| 2024-08-06 | 60.5 | 61.92 | 60.5 | 61.5 | +2.41% | 16,150 | 98,639,570 |
| 2024-08-05 | 59.5 | 62.42 | 59.05 | 60.05 | +0.98% | 27,513 | 167,791,762 |
| 2024-08-02 | 59.45 | 61.8 | 59.33 | 59.47 | -0.68% | 19,814 | 119,795,630 |
| 2024-08-01 | 60.5 | 61.24 | 59.41 | 59.88 | -1.51% | 17,871 | 107,142,883 |
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：