股票概览
51.8
+0.99%
+0.51
51.3
开盘价
53.31
最高价
50.88
最低价
3,671
成交量
数据更新至: 2024-08-30
技术指标
50.83
MA5 (5日均线)
50.38
MA10 (10日均线)
52.38
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 | 51.3 | 53.31 | 50.88 | 51.8 | +0.99% | 3,671 | 19,152,948 |
| 2024-08-29 | 50.23 | 51.89 | 50.23 | 51.29 | +1.16% | 1,630 | 8,376,725 |
| 2024-08-28 | 50.45 | 51.09 | 49.5 | 50.7 | +0.5% | 1,778 | 8,948,781 |
| 2024-08-27 | 50 | 51.3 | 49.52 | 50.45 | +1.1% | 2,353 | 11,912,030 |
| 2024-08-26 | 48.7 | 50.28 | 48.58 | 49.9 | +2.36% | 2,818 | 14,000,405 |
| 2024-08-23 | 49.9 | 49.98 | 48.51 | 48.75 | -2.54% | 3,391 | 16,624,692 |
| 2024-08-22 | 50.22 | 50.98 | 49.36 | 50.02 | -0.16% | 1,955 | 9,826,967 |
| 2024-08-21 | 49.48 | 51.24 | 48.73 | 50.1 | +1.25% | 2,944 | 14,773,688 |
| 2024-08-20 | 51.24 | 51.25 | 49.17 | 49.48 | -3.59% | 3,588 | 17,958,058 |
| 2024-08-19 | 52.46 | 52.99 | 51.21 | 51.32 | -2.17% | 2,144 | 11,120,918 |
| 2024-08-16 | 52.5 | 53.31 | 51.6 | 52.46 | -1.09% | 3,299 | 17,275,231 |
| 2024-08-15 | 53.5 | 54.18 | 52.31 | 53.04 | -0.13% | 2,343 | 12,458,232 |
| 2024-08-14 | 53.81 | 54.08 | 53.05 | 53.11 | -2.78% | 2,210 | 11,793,575 |
| 2024-08-13 | 54.92 | 55.88 | 53.88 | 54.63 | -0.49% | 1,521 | 8,250,662 |
| 2024-08-12 | 54.5 | 56.21 | 54.26 | 54.9 | +0.62% | 2,264 | 12,468,419 |
| 2024-08-09 | 56.78 | 57.28 | 54.36 | 54.56 | -1.71% | 2,810 | 15,632,449 |
| 2024-08-08 | 55.3 | 56.53 | 54.47 | 55.51 | +0.38% | 3,287 | 18,254,202 |
| 2024-08-07 | 56.71 | 57.06 | 55.18 | 55.3 | -2.47% | 2,589 | 14,437,447 |
| 2024-08-06 | 54.44 | 57.2 | 54.44 | 56.7 | +5.98% | 4,530 | 25,325,432 |
| 2024-08-05 | 54.87 | 56.9 | 53.5 | 53.5 | -2.74% | 2,899 | 15,942,531 |
| 2024-08-02 | 55.6 | 57.98 | 55.01 | 55.01 | -1.22% | 2,647 | 14,974,889 |
| 2024-08-01 | 57 | 57.47 | 55.3 | 55.69 | -2.3% | 2,597 | 14,587,698 |
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：