股票概览
55.27
-2.86%
-1.63
56.9
开盘价
57.87
最高价
55.06
最低价
27,676
成交量
数据更新至: 2024-08-30
技术指标
56.41
MA5 (5日均线)
56.81
MA10 (10日均线)
55.95
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 | 56.9 | 57.87 | 55.06 | 55.27 | -2.86% | 27,676 | 155,867,215 |
| 2024-08-29 | 56.02 | 57.2 | 55.99 | 56.9 | +1.07% | 11,873 | 67,400,087 |
| 2024-08-28 | 57.21 | 57.39 | 55.9 | 56.3 | -1.71% | 12,247 | 69,203,744 |
| 2024-08-27 | 56.09 | 57.59 | 56.04 | 57.28 | +1.72% | 14,168 | 80,536,194 |
| 2024-08-26 | 56.06 | 58.58 | 56.05 | 56.31 | -0.28% | 15,467 | 87,690,755 |
| 2024-08-23 | 57.55 | 57.75 | 55.95 | 56.47 | -1.88% | 17,479 | 98,976,664 |
| 2024-08-22 | 57.11 | 57.77 | 56.7 | 57.55 | +0.89% | 13,076 | 74,903,102 |
| 2024-08-21 | 56.94 | 57.45 | 56.4 | 57.04 | +0.3% | 11,311 | 64,486,807 |
| 2024-08-20 | 57.93 | 58.44 | 56.7 | 56.87 | -2.12% | 18,725 | 107,401,882 |
| 2024-08-19 | 58.3 | 58.83 | 57.84 | 58.1 | -0.56% | 16,923 | 98,507,992 |
| 2024-08-16 | 57.4 | 59.18 | 57.25 | 58.43 | +1.27% | 25,993 | 151,541,537 |
| 2024-08-15 | 56 | 58.35 | 55.6 | 57.7 | +3.5% | 28,717 | 164,797,617 |
| 2024-08-14 | 55.68 | 56 | 54.91 | 55.75 | +0.58% | 11,191 | 62,180,573 |
| 2024-08-13 | 54.61 | 55.96 | 54.47 | 55.43 | +1.24% | 13,260 | 73,402,139 |
| 2024-08-12 | 55.25 | 55.66 | 54.4 | 54.75 | -0.05% | 9,089 | 49,966,869 |
| 2024-08-09 | 54.56 | 56.3 | 54.44 | 54.78 | +0.66% | 18,128 | 100,289,332 |
| 2024-08-08 | 52.9 | 55.2 | 52.83 | 54.42 | +2.45% | 15,604 | 84,500,342 |
| 2024-08-07 | 53.6 | 54 | 52.78 | 53.12 | -1.02% | 11,171 | 59,635,953 |
| 2024-08-06 | 53.55 | 54.23 | 52.84 | 53.67 | +1.69% | 13,324 | 71,327,692 |
| 2024-08-05 | 53.52 | 55.1 | 52.73 | 52.78 | -1.55% | 15,607 | 84,110,250 |
| 2024-08-02 | 53.53 | 56.26 | 53.51 | 53.61 | -0.45% | 21,626 | 118,784,539 |
| 2024-08-01 | 53.97 | 55.34 | 53.55 | 53.85 | -0.57% | 11,014 | 59,638,399 |
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：