股票概览
52.5
+3.33%
+1.69
50.71
开盘价
52.5
最高价
50.6
最低价
4,363
成交量
数据更新至: 2024-08-30
技术指标
50.46
MA5 (5日均线)
50.07
MA10 (10日均线)
50.95
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 | 50.71 | 52.5 | 50.6 | 52.5 | +3.33% | 4,363 | 22,662,608 |
| 2024-08-29 | 49.9 | 51.02 | 49.9 | 50.81 | +1.11% | 1,823 | 9,212,567 |
| 2024-08-28 | 49.34 | 50.65 | 49 | 50.25 | +1.11% | 1,759 | 8,785,020 |
| 2024-08-27 | 48.74 | 50.1 | 48.74 | 49.7 | +1.39% | 1,856 | 9,210,664 |
| 2024-08-26 | 49 | 50.38 | 48.47 | 49.02 | +0.18% | 3,594 | 17,736,635 |
| 2024-08-23 | 49.06 | 49.06 | 47.63 | 48.93 | -0.47% | 3,790 | 18,398,533 |
| 2024-08-22 | 49.41 | 49.72 | 49.09 | 49.16 | -0.28% | 734 | 3,620,547 |
| 2024-08-21 | 49.82 | 50.14 | 49.26 | 49.3 | -1.58% | 2,016 | 9,999,012 |
| 2024-08-20 | 50.45 | 50.61 | 49.61 | 50.09 | -1.67% | 2,021 | 10,121,748 |
| 2024-08-19 | 52 | 52 | 50.5 | 50.94 | -0.41% | 2,472 | 12,611,727 |
| 2024-08-16 | 50 | 51.97 | 49.65 | 51.15 | +2.61% | 4,560 | 23,297,576 |
| 2024-08-15 | 52.38 | 52.56 | 49 | 49.85 | -2.81% | 6,319 | 32,122,494 |
| 2024-08-14 | 52.05 | 52.1 | 51.25 | 51.29 | -1.46% | 1,900 | 9,779,742 |
| 2024-08-13 | 52.12 | 52.27 | 51.18 | 52.05 | -0.21% | 4,020 | 20,797,013 |
| 2024-08-12 | 52.33 | 53.47 | 51.88 | 52.16 | -0.38% | 4,256 | 22,411,588 |
| 2024-08-09 | 52.84 | 53.11 | 52 | 52.36 | -0.95% | 3,741 | 19,636,947 |
| 2024-08-08 | 51.53 | 53 | 51.31 | 52.86 | +2.13% | 2,697 | 14,130,832 |
| 2024-08-07 | 52.4 | 52.4 | 51.34 | 51.76 | -1.26% | 4,226 | 21,870,063 |
| 2024-08-06 | 53.28 | 53.48 | 51.92 | 52.42 | +0.23% | 3,712 | 19,511,485 |
| 2024-08-05 | 51 | 53.64 | 50.9 | 52.3 | +1.95% | 6,652 | 34,960,554 |
| 2024-08-02 | 52.09 | 53.29 | 51.02 | 51.3 | -2.55% | 2,923 | 15,256,703 |
| 2024-08-01 | 53 | 53.48 | 52.01 | 52.64 | -0.64% | 3,768 | 19,861,787 |
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：