股票概览
55.84
-0.59%
-0.33
55.57
开盘价
56.95
最高价
55.41
最低价
16,870
成交量
数据更新至: 2024-08-30
技术指标
56.16
MA5 (5日均线)
53.62
MA10 (10日均线)
52.55
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 | 55.57 | 56.95 | 55.41 | 55.84 | -0.59% | 16,870 | 94,683,218 |
| 2024-08-29 | 55.62 | 56.51 | 55.12 | 56.17 | +0.92% | 15,392 | 86,141,486 |
| 2024-08-28 | 56.41 | 57.18 | 55.36 | 55.66 | -1.49% | 15,192 | 84,830,575 |
| 2024-08-27 | 56.19 | 57.33 | 56.07 | 56.5 | -0.26% | 17,488 | 98,872,515 |
| 2024-08-26 | 54.93 | 57.09 | 54.15 | 56.65 | +2.98% | 34,498 | 193,614,117 |
| 2024-08-23 | 54.9 | 55.44 | 53.8 | 55.01 | +1.12% | 28,911 | 158,394,719 |
| 2024-08-22 | 51.88 | 54.95 | 51.75 | 54.4 | +14.67% | 60,783 | 325,712,220 |
| 2024-08-21 | 48.4 | 49.24 | 46.95 | 47.44 | -2.49% | 14,793 | 70,590,417 |
| 2024-08-20 | 49.5 | 50.23 | 47.85 | 48.65 | -2.41% | 11,756 | 56,949,397 |
| 2024-08-19 | 49.85 | 50.89 | 49.69 | 49.85 | +0.14% | 6,728 | 33,699,737 |
| 2024-08-16 | 49.75 | 50.72 | 49.13 | 49.78 | -0.56% | 8,098 | 40,410,281 |
| 2024-08-15 | 49.94 | 51.37 | 49.45 | 50.06 | -0.08% | 11,278 | 56,688,494 |
| 2024-08-14 | 51.38 | 51.38 | 49.9 | 50.1 | -2.62% | 7,934 | 39,915,251 |
| 2024-08-13 | 53.22 | 53.22 | 50.85 | 51.45 | -3.33% | 16,737 | 86,228,602 |
| 2024-08-12 | 53.27 | 53.83 | 52.7 | 53.22 | +0.23% | 8,276 | 44,020,673 |
| 2024-08-09 | 53.6 | 54.98 | 52.8 | 53.1 | -0.67% | 12,499 | 66,842,572 |
| 2024-08-08 | 51.97 | 53.85 | 51.32 | 53.46 | +2.87% | 14,178 | 74,914,544 |
| 2024-08-07 | 51.89 | 52.37 | 50.89 | 51.97 | +0.68% | 11,148 | 57,668,742 |
| 2024-08-06 | 50.34 | 52.3 | 50.34 | 51.62 | +3.05% | 12,607 | 64,912,044 |
| 2024-08-05 | 48.85 | 51.47 | 48.71 | 50.09 | +2.02% | 16,604 | 84,013,120 |
| 2024-08-02 | 48 | 50.16 | 47.74 | 49.1 | +2.51% | 19,988 | 98,535,152 |
| 2024-08-01 | 49.88 | 50.8 | 47.81 | 47.9 | -4.1% | 19,209 | 93,115,249 |
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：