股票概览
50.8
+2.01%
+1
50.16
开盘价
51.27
最高价
49.51
最低价
7,628
成交量
数据更新至: 2024-08-30
技术指标
49.21
MA5 (5日均线)
48.73
MA10 (10日均线)
50.48
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 | 50.16 | 51.27 | 49.51 | 50.8 | +2.01% | 7,628 | 38,580,307 |
| 2024-08-29 | 49.29 | 50.25 | 48.51 | 49.8 | +2.03% | 4,911 | 24,421,027 |
| 2024-08-28 | 48.1 | 49.15 | 47.9 | 48.81 | +0.76% | 3,275 | 15,925,678 |
| 2024-08-27 | 48.49 | 48.82 | 48 | 48.44 | +0.54% | 2,889 | 14,000,179 |
| 2024-08-26 | 47.3 | 48.36 | 46.83 | 48.18 | +1.86% | 4,609 | 22,063,385 |
| 2024-08-23 | 47.4 | 47.88 | 46.9 | 47.3 | -0.46% | 4,586 | 21,662,745 |
| 2024-08-22 | 48.17 | 49 | 47.52 | 47.52 | -1.84% | 4,235 | 20,347,333 |
| 2024-08-21 | 48.61 | 48.89 | 47.99 | 48.41 | -0.72% | 4,446 | 21,526,117 |
| 2024-08-20 | 48.81 | 49.86 | 48.5 | 48.76 | -1.04% | 7,917 | 38,772,130 |
| 2024-08-19 | 49.84 | 50.21 | 49 | 49.27 | -1.28% | 6,344 | 31,507,949 |
| 2024-08-16 | 50.96 | 51.28 | 49.74 | 49.91 | -4.93% | 15,919 | 80,199,537 |
| 2024-08-15 | 52.48 | 53.47 | 52.05 | 52.5 | +0.04% | 6,287 | 33,158,166 |
| 2024-08-14 | 53.68 | 53.69 | 52.4 | 52.48 | -2.24% | 4,952 | 26,241,866 |
| 2024-08-13 | 54.08 | 54.33 | 52.87 | 53.68 | +0.34% | 7,802 | 41,606,720 |
| 2024-08-12 | 53.96 | 55.55 | 53.21 | 53.5 | -0.58% | 13,463 | 73,276,009 |
| 2024-08-09 | 56.5 | 57.58 | 53.81 | 53.81 | +0.84% | 25,839 | 142,862,164 |
| 2024-08-08 | 52.36 | 53.36 | 51.85 | 53.36 | +1.93% | 11,404 | 60,076,392 |
| 2024-08-07 | 51.5 | 53.04 | 50.71 | 52.35 | +2.75% | 9,993 | 52,080,225 |
| 2024-08-06 | 50.07 | 51.16 | 50.07 | 50.95 | +2.33% | 4,010 | 20,312,732 |
| 2024-08-05 | 50 | 51.47 | 49.67 | 49.79 | -1.01% | 5,073 | 25,595,844 |
| 2024-08-02 | 50.2 | 52 | 50 | 50.3 | -0.16% | 4,323 | 22,035,721 |
| 2024-08-01 | 51.48 | 51.77 | 50.14 | 50.38 | -1.41% | 3,489 | 17,692,645 |
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：