股票概览
57.5
+5.22%
+2.85
55.2
开盘价
58.44
最高价
54.8
最低价
15,664
成交量
数据更新至: 2024-08-30
技术指标
55.02
MA5 (5日均线)
55.78
MA10 (10日均线)
57.18
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 | 55.2 | 58.44 | 54.8 | 57.5 | +5.22% | 15,664 | 89,209,635 |
| 2024-08-29 | 53.34 | 55.3 | 53.24 | 54.65 | +1.6% | 8,882 | 48,351,182 |
| 2024-08-28 | 54 | 54.53 | 53.4 | 53.79 | -0.02% | 5,580 | 30,100,119 |
| 2024-08-27 | 54.8 | 55.69 | 53.6 | 53.8 | -2.85% | 7,810 | 42,460,306 |
| 2024-08-26 | 55.5 | 56.1 | 54.81 | 55.38 | +0.07% | 7,024 | 38,937,525 |
| 2024-08-23 | 54.56 | 55.71 | 53.35 | 55.34 | +0.16% | 11,250 | 61,430,750 |
| 2024-08-22 | 56 | 56.73 | 54.8 | 55.25 | -1% | 11,065 | 61,557,201 |
| 2024-08-21 | 57.3 | 58.19 | 54.89 | 55.81 | -3.56% | 13,013 | 73,367,755 |
| 2024-08-20 | 58.27 | 59 | 56.77 | 57.87 | -0.84% | 8,779 | 50,834,656 |
| 2024-08-19 | 59.18 | 59.71 | 58 | 58.36 | -1.4% | 7,668 | 45,056,665 |
| 2024-08-16 | 58.88 | 59.95 | 58.88 | 59.19 | +0.56% | 8,232 | 48,905,960 |
| 2024-08-15 | 58.19 | 59.65 | 58.11 | 58.86 | +0.14% | 7,228 | 42,707,618 |
| 2024-08-14 | 59.5 | 59.88 | 58.7 | 58.78 | -0.19% | 7,299 | 43,236,317 |
| 2024-08-13 | 57.89 | 59.18 | 57.89 | 58.89 | +1.06% | 5,659 | 33,156,378 |
| 2024-08-12 | 58.21 | 59.77 | 57.81 | 58.27 | -0.92% | 7,007 | 40,943,725 |
| 2024-08-09 | 59 | 59.99 | 58.67 | 58.81 | +1.94% | 12,532 | 74,442,177 |
| 2024-08-08 | 58.38 | 59.42 | 56.72 | 57.69 | -1.18% | 11,671 | 67,502,913 |
| 2024-08-07 | 58.61 | 60.39 | 58.31 | 58.38 | -1.02% | 9,219 | 54,739,684 |
| 2024-08-06 | 60.19 | 60.2 | 57.85 | 58.98 | +1.87% | 9,956 | 58,580,590 |
| 2024-08-05 | 61.5 | 62.42 | 57.88 | 57.9 | -7.77% | 17,334 | 103,856,467 |
| 2024-08-02 | 64.49 | 65 | 62.3 | 62.78 | -4.28% | 15,614 | 99,490,435 |
| 2024-08-01 | 65.16 | 66.86 | 64.34 | 65.59 | +2.39% | 21,552 | 141,499,624 |
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：