股票概览
54.35
+1.46%
+0.78
52.7
开盘价
55.34
最高价
52.7
最低价
60,513
成交量
数据更新至: 2024-08-30
技术指标
52.66
MA5 (5日均线)
52.66
MA10 (10日均线)
55.43
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 | 52.7 | 55.34 | 52.7 | 54.35 | +1.46% | 60,513 | 329,985,748 |
| 2024-08-29 | 51.87 | 53.93 | 51.12 | 53.57 | +3.78% | 38,049 | 202,061,292 |
| 2024-08-28 | 51.7 | 52.13 | 51.18 | 51.62 | -0.08% | 24,971 | 129,039,203 |
| 2024-08-27 | 52.26 | 52.26 | 50.88 | 51.66 | -0.84% | 25,531 | 131,632,804 |
| 2024-08-26 | 52.8 | 53.75 | 51.6 | 52.1 | -1.33% | 39,301 | 205,923,185 |
| 2024-08-23 | 52.07 | 53.29 | 51.5 | 52.8 | +1.4% | 35,847 | 187,955,425 |
| 2024-08-22 | 51.94 | 52.49 | 51.22 | 52.07 | +0.39% | 23,732 | 123,232,135 |
| 2024-08-21 | 52.01 | 52.31 | 51.5 | 51.87 | -0.88% | 32,983 | 171,080,812 |
| 2024-08-20 | 54.79 | 54.79 | 52.06 | 52.33 | -3.41% | 45,684 | 240,932,412 |
| 2024-08-19 | 55.72 | 55.96 | 54.03 | 54.18 | -2.5% | 50,175 | 274,290,516 |
| 2024-08-16 | 56.54 | 56.98 | 55.3 | 55.57 | -1.72% | 43,036 | 241,034,532 |
| 2024-08-15 | 57.24 | 58.24 | 55.99 | 56.54 | -1.41% | 43,457 | 247,697,296 |
| 2024-08-14 | 58.06 | 58.07 | 56.81 | 57.35 | -1% | 24,872 | 142,722,472 |
| 2024-08-13 | 59.03 | 59.67 | 57.24 | 57.93 | -1.66% | 34,711 | 201,476,736 |
| 2024-08-12 | 57.68 | 59.24 | 57.38 | 58.91 | +0.75% | 20,385 | 119,205,124 |
| 2024-08-09 | 59.5 | 59.96 | 58 | 58.47 | -0.49% | 29,219 | 171,539,987 |
| 2024-08-08 | 58.44 | 59.2 | 57.39 | 58.76 | +0.12% | 32,636 | 190,561,588 |
| 2024-08-07 | 60 | 60.23 | 58.52 | 58.69 | -1.97% | 31,731 | 187,647,758 |
| 2024-08-06 | 61.09 | 61.29 | 59 | 59.87 | -0.08% | 35,608 | 213,061,644 |
| 2024-08-05 | 62.88 | 64 | 59.8 | 59.92 | -6.68% | 60,499 | 371,429,720 |
| 2024-08-02 | 65.88 | 66.65 | 63.78 | 64.21 | -3.78% | 30,495 | 198,425,974 |
| 2024-08-01 | 66.06 | 67.38 | 64.7 | 66.73 | +1.06% | 44,473 | 294,123,100 |
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：