股票概览
59.6
+0.47%
+0.28
59
开盘价
60.36
最高价
58.81
最低价
6,678
成交量
数据更新至: 2024-08-30
技术指标
57.30
MA5 (5日均线)
57.88
MA10 (10日均线)
59.66
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 | 59 | 60.36 | 58.81 | 59.6 | +0.47% | 6,678 | 39,898,797 |
| 2024-08-29 | 56.92 | 59.87 | 56.47 | 59.32 | +4.97% | 8,839 | 51,903,078 |
| 2024-08-28 | 55.24 | 56.88 | 54.69 | 56.51 | +2.3% | 4,451 | 24,911,981 |
| 2024-08-27 | 55.53 | 56.56 | 55.06 | 55.24 | -1.09% | 2,569 | 14,239,027 |
| 2024-08-26 | 57.69 | 58.33 | 55.59 | 55.85 | -2.65% | 4,816 | 27,341,991 |
| 2024-08-23 | 57.6 | 58.14 | 57.27 | 57.37 | -0.52% | 3,160 | 18,188,408 |
| 2024-08-22 | 58.92 | 58.92 | 57.53 | 57.67 | -1.42% | 2,543 | 14,765,989 |
| 2024-08-21 | 58.97 | 59.63 | 58.37 | 58.5 | -0.81% | 2,294 | 13,499,897 |
| 2024-08-20 | 59.8 | 60.28 | 58.6 | 58.98 | -1.37% | 3,143 | 18,560,372 |
| 2024-08-19 | 60.29 | 61.23 | 59.59 | 59.8 | -0.81% | 3,289 | 19,808,572 |
| 2024-08-16 | 60.48 | 60.97 | 60 | 60.29 | -0.05% | 2,309 | 13,933,867 |
| 2024-08-15 | 60 | 61.3 | 59.73 | 60.32 | +0.27% | 3,243 | 19,665,342 |
| 2024-08-14 | 61.5 | 61.51 | 60.01 | 60.16 | -2.18% | 2,566 | 15,495,030 |
| 2024-08-13 | 61 | 61.5 | 60.27 | 61.5 | +1.37% | 2,723 | 16,562,959 |
| 2024-08-12 | 61.5 | 61.83 | 60.53 | 60.67 | -1.88% | 4,104 | 25,028,382 |
| 2024-08-09 | 62.46 | 63.72 | 61.83 | 61.83 | -1.59% | 3,720 | 23,342,320 |
| 2024-08-08 | 62.67 | 63.71 | 61.64 | 62.83 | -0.82% | 6,849 | 42,934,437 |
| 2024-08-07 | 62.96 | 64.7 | 62.8 | 63.35 | +1.7% | 7,246 | 46,200,661 |
| 2024-08-06 | 61.67 | 63.3 | 61.14 | 62.29 | +2.06% | 4,375 | 27,127,932 |
| 2024-08-05 | 62.2 | 63.49 | 61 | 61.03 | -1.94% | 6,465 | 40,104,797 |
| 2024-08-02 | 64.02 | 64.77 | 62.14 | 62.24 | -3.52% | 6,650 | 42,103,124 |
| 2024-08-01 | 64.9 | 65.44 | 63.8 | 64.51 | -0.48% | 4,595 | 29,702,247 |
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：