股票概览
56.25
-1.14%
-0.65
56.85
开盘价
58.91
最高价
56.04
最低价
44,970
成交量
数据更新至: 2024-08-30
技术指标
58.12
MA5 (5日均线)
60.20
MA10 (10日均线)
61.21
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 | 56.85 | 58.91 | 56.04 | 56.25 | -1.14% | 44,970 | 257,969,822 |
| 2024-08-29 | 57.24 | 57.67 | 55.62 | 56.9 | -1.27% | 54,329 | 307,172,729 |
| 2024-08-28 | 59.61 | 60.31 | 57.4 | 57.63 | -4.21% | 33,540 | 196,207,911 |
| 2024-08-27 | 59.59 | 60.45 | 58.63 | 60.16 | +0.85% | 23,043 | 137,741,235 |
| 2024-08-26 | 61.3 | 61.87 | 58.92 | 59.65 | -2.93% | 39,862 | 239,019,624 |
| 2024-08-23 | 63.99 | 63.99 | 59.8 | 61.45 | -1.03% | 45,726 | 280,690,788 |
| 2024-08-22 | 62.72 | 62.75 | 61.3 | 62.09 | 0% | 19,887 | 123,361,712 |
| 2024-08-21 | 62.63 | 64.1 | 61.58 | 62.09 | -1.21% | 28,316 | 177,178,811 |
| 2024-08-20 | 62.9 | 63.88 | 62.4 | 62.85 | -0.08% | 28,646 | 180,584,306 |
| 2024-08-19 | 62.73 | 64 | 62.11 | 62.9 | +0.27% | 26,162 | 163,880,415 |
| 2024-08-16 | 61.25 | 63.2 | 60.76 | 62.73 | +2.33% | 31,828 | 198,695,321 |
| 2024-08-15 | 60.41 | 61.85 | 59.89 | 61.3 | +1.84% | 24,474 | 149,141,487 |
| 2024-08-14 | 60 | 60.69 | 59.65 | 60.19 | -0.12% | 18,167 | 109,232,167 |
| 2024-08-13 | 60.6 | 60.99 | 59.73 | 60.26 | -0.54% | 23,422 | 140,768,047 |
| 2024-08-12 | 59.26 | 61.6 | 57.84 | 60.59 | +3.03% | 42,620 | 257,414,985 |
| 2024-08-09 | 61.6 | 63.33 | 58.81 | 58.81 | -1.79% | 68,147 | 410,584,312 |
| 2024-08-08 | 65.3 | 65.3 | 59 | 59.88 | -10.61% | 109,889 | 670,280,162 |
| 2024-08-07 | 66.5 | 67.25 | 65.3 | 66.99 | +0.72% | 27,921 | 185,838,651 |
| 2024-08-06 | 65.75 | 66.78 | 64.7 | 66.51 | +2.42% | 38,870 | 254,901,620 |
| 2024-08-05 | 66.6 | 69.09 | 63.63 | 64.94 | -3.79% | 72,400 | 475,852,801 |
| 2024-08-02 | 68.7 | 71.41 | 66.88 | 67.5 | -2.32% | 62,040 | 429,876,096 |
| 2024-08-01 | 70.51 | 71.6 | 68.77 | 69.1 | -1.57% | 28,447 | 198,172,905 |
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：