股票概览
54.11
+4.88%
+2.52
51.88
开盘价
54.92
最高价
51.78
最低价
11,275
成交量
数据更新至: 2024-08-30
技术指标
51.60
MA5 (5日均线)
53.27
MA10 (10日均线)
55.60
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 | 51.88 | 54.92 | 51.78 | 54.11 | +4.88% | 11,275 | 60,607,386 |
| 2024-08-29 | 50.66 | 52.09 | 50.66 | 51.59 | +0.82% | 8,097 | 41,783,440 |
| 2024-08-28 | 50 | 51.18 | 49.65 | 51.17 | +2.55% | 6,872 | 34,656,637 |
| 2024-08-27 | 51.21 | 51.63 | 49.4 | 49.9 | -2.56% | 8,219 | 41,464,658 |
| 2024-08-26 | 52.89 | 53.68 | 51.01 | 51.21 | -3.16% | 8,829 | 45,990,560 |
| 2024-08-23 | 53.4 | 53.69 | 52.67 | 52.88 | -1.05% | 4,836 | 25,690,995 |
| 2024-08-22 | 55.36 | 55.78 | 53.4 | 53.44 | -3.87% | 7,096 | 38,554,951 |
| 2024-08-21 | 56 | 56.6 | 55.43 | 55.59 | -0.73% | 4,672 | 26,152,131 |
| 2024-08-20 | 56.31 | 57.19 | 55.82 | 56 | -1.41% | 5,721 | 32,198,171 |
| 2024-08-19 | 57.8 | 58.48 | 56.2 | 56.8 | -1.41% | 8,930 | 50,980,727 |
| 2024-08-16 | 56.63 | 59.87 | 56.28 | 57.61 | +1.68% | 12,758 | 74,253,897 |
| 2024-08-15 | 56.26 | 57.87 | 55.38 | 56.66 | +0.55% | 7,115 | 40,325,305 |
| 2024-08-14 | 57.4 | 57.97 | 56.3 | 56.35 | -2% | 5,410 | 30,771,486 |
| 2024-08-13 | 56.03 | 57.57 | 55.82 | 57.5 | +2.48% | 6,065 | 34,411,698 |
| 2024-08-12 | 56.03 | 56.9 | 55.3 | 56.11 | -1.47% | 5,773 | 32,352,193 |
| 2024-08-09 | 60.61 | 61.07 | 56.81 | 56.95 | -4.17% | 13,928 | 81,219,214 |
| 2024-08-08 | 59 | 61.1 | 58.1 | 59.43 | +0.24% | 11,467 | 68,181,094 |
| 2024-08-07 | 60 | 60.69 | 59.09 | 59.29 | -0.34% | 7,967 | 47,657,131 |
| 2024-08-06 | 61.2 | 61.86 | 58.14 | 59.49 | -0.65% | 12,996 | 77,359,713 |
| 2024-08-05 | 63.45 | 64.25 | 59.37 | 59.88 | -6.2% | 13,769 | 85,226,330 |
| 2024-08-02 | 65.9 | 66.52 | 63.8 | 63.84 | -4.72% | 16,247 | 106,051,744 |
| 2024-08-01 | 63.05 | 71 | 62 | 67 | +4.74% | 30,366 | 199,069,862 |
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：