股票概览
64.6
+1.8%
+1.14
63.07
开盘价
65.7
最高价
62.02
最低价
4,662
成交量
数据更新至: 2024-08-30
技术指标
61.71
MA5 (5日均线)
60.61
MA10 (10日均线)
61.29
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 | 63.07 | 65.7 | 62.02 | 64.6 | +1.8% | 4,662 | 30,059,689 |
| 2024-08-29 | 60.54 | 63.9 | 60.15 | 63.46 | +4.05% | 3,822 | 24,059,797 |
| 2024-08-28 | 59.55 | 62.05 | 59.2 | 60.99 | +2.49% | 2,915 | 17,825,390 |
| 2024-08-27 | 59.99 | 60.61 | 59.06 | 59.51 | -0.82% | 1,746 | 10,424,101 |
| 2024-08-26 | 59.6 | 60.44 | 59.35 | 60 | +0.67% | 1,002 | 6,004,216 |
| 2024-08-23 | 58.8 | 59.6 | 58.18 | 59.6 | +1.24% | 1,636 | 9,666,412 |
| 2024-08-22 | 58.8 | 59.85 | 58.46 | 58.87 | -0.93% | 2,286 | 13,474,841 |
| 2024-08-21 | 60.8 | 60.8 | 58.19 | 59.42 | +0.69% | 1,001 | 5,965,383 |
| 2024-08-20 | 60.74 | 60.77 | 59 | 59.01 | -2.69% | 1,443 | 8,586,574 |
| 2024-08-19 | 60.2 | 61.79 | 59.75 | 60.64 | +1.05% | 1,954 | 11,933,233 |
| 2024-08-16 | 61.65 | 62.07 | 59.8 | 60.01 | -2.63% | 2,544 | 15,430,415 |
| 2024-08-15 | 61.32 | 62.9 | 60.77 | 61.63 | +0.54% | 1,944 | 12,030,433 |
| 2024-08-14 | 62.15 | 62.32 | 60.83 | 61.3 | -0.87% | 1,652 | 10,163,930 |
| 2024-08-13 | 61.33 | 62.39 | 61.1 | 61.84 | -0.06% | 1,109 | 6,842,934 |
| 2024-08-12 | 61.36 | 62 | 61.06 | 61.88 | +0.78% | 1,403 | 8,648,569 |
| 2024-08-09 | 62.31 | 63.42 | 61.4 | 61.4 | -0.81% | 1,897 | 11,805,492 |
| 2024-08-08 | 62.83 | 63.45 | 61.6 | 61.9 | -2.15% | 1,972 | 12,282,348 |
| 2024-08-07 | 63.03 | 64.12 | 62.8 | 63.26 | -0.3% | 2,225 | 14,113,724 |
| 2024-08-06 | 62.67 | 63.8 | 61.42 | 63.45 | +0.65% | 3,336 | 20,913,594 |
| 2024-08-05 | 64.73 | 65.44 | 62.8 | 63.04 | -2.61% | 2,548 | 16,289,905 |
| 2024-08-02 | 65.8 | 65.8 | 64.57 | 64.73 | -2.12% | 2,070 | 13,497,296 |
| 2024-08-01 | 66.67 | 67.57 | 65.83 | 66.13 | -0.8% | 1,638 | 10,925,777 |
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：