股票概览
80
+5.81%
+4.39
75.88
开盘价
81.5
最高价
75.88
最低价
6,935
成交量
数据更新至: 2024-08-30
技术指标
75.86
MA5 (5日均线)
78.75
MA10 (10日均线)
82.82
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 | 75.88 | 81.5 | 75.88 | 80 | +5.81% | 6,935 | 54,998,986 |
| 2024-08-29 | 73.6 | 76.45 | 72.35 | 75.61 | +2.62% | 5,305 | 39,824,401 |
| 2024-08-28 | 72.65 | 74.4 | 71.3 | 73.68 | +1.54% | 5,434 | 39,818,447 |
| 2024-08-27 | 77.44 | 77.44 | 72 | 72.56 | -6.31% | 6,994 | 51,918,266 |
| 2024-08-26 | 77.87 | 79.25 | 77.4 | 77.45 | -0.71% | 2,733 | 21,352,843 |
| 2024-08-23 | 79.61 | 80.09 | 76.5 | 78 | -3.26% | 5,405 | 42,153,360 |
| 2024-08-22 | 82.64 | 83.3 | 80.51 | 80.63 | -2.43% | 4,158 | 33,808,511 |
| 2024-08-21 | 83 | 84.46 | 82.2 | 82.64 | -1.71% | 3,461 | 28,807,496 |
| 2024-08-20 | 83.55 | 86.8 | 81.89 | 84.08 | +1.47% | 6,885 | 58,191,916 |
| 2024-08-19 | 85.8 | 86 | 82.72 | 82.86 | -3.87% | 5,858 | 49,172,121 |
| 2024-08-16 | 87.94 | 89.96 | 86.2 | 86.2 | -1.8% | 7,258 | 63,958,483 |
| 2024-08-15 | 87 | 92.5 | 86 | 87.78 | +4.36% | 11,985 | 107,014,152 |
| 2024-08-14 | 83.65 | 84.58 | 82.33 | 84.11 | +0.61% | 4,011 | 33,460,082 |
| 2024-08-13 | 82.68 | 83.74 | 81.6 | 83.6 | +1.09% | 3,659 | 30,223,726 |
| 2024-08-12 | 85.91 | 86.64 | 82.5 | 82.7 | -4.57% | 5,768 | 48,440,480 |
| 2024-08-09 | 91 | 91.6 | 86.6 | 86.66 | -3.54% | 4,276 | 38,028,360 |
| 2024-08-08 | 88.99 | 90.78 | 85.88 | 89.84 | +1% | 5,037 | 44,438,113 |
| 2024-08-07 | 90 | 90.88 | 88.32 | 88.95 | -1.36% | 3,905 | 34,955,582 |
| 2024-08-06 | 90.64 | 92.9 | 87.8 | 90.18 | +1.38% | 4,430 | 39,671,786 |
| 2024-08-05 | 90.96 | 93.21 | 88.78 | 88.95 | -3.8% | 5,155 | 46,688,911 |
| 2024-08-02 | 95.09 | 95.32 | 91.77 | 92.46 | -3.59% | 5,309 | 49,729,643 |
| 2024-08-01 | 90.2 | 98.49 | 90.2 | 95.9 | +5.87% | 12,760 | 120,140,265 |
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：