股票概览
55.88
+3.29%
+1.78
54.05
开盘价
56.8
最高价
54
最低价
17,774
成交量
数据更新至: 2024-08-30
技术指标
54.16
MA5 (5日均线)
53.71
MA10 (10日均线)
54.12
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 | 54.05 | 56.8 | 54 | 55.88 | +3.29% | 17,774 | 99,309,067 |
| 2024-08-29 | 52.81 | 54.63 | 52.65 | 54.1 | +1.98% | 10,478 | 56,481,161 |
| 2024-08-28 | 52.51 | 53.48 | 52.51 | 53.05 | +0.13% | 8,636 | 45,770,260 |
| 2024-08-27 | 54.1 | 54.68 | 52.4 | 52.98 | -3.29% | 11,470 | 61,115,385 |
| 2024-08-26 | 54.12 | 55.3 | 53.72 | 54.78 | +0.64% | 10,727 | 58,538,885 |
| 2024-08-23 | 53 | 54.55 | 52.81 | 54.43 | +2.66% | 12,454 | 67,057,094 |
| 2024-08-22 | 52.6 | 54.38 | 51.82 | 53.02 | +0.61% | 16,079 | 85,164,487 |
| 2024-08-21 | 53.33 | 53.95 | 52.42 | 52.7 | -0.72% | 10,482 | 55,486,597 |
| 2024-08-20 | 53.56 | 53.77 | 52.5 | 53.08 | 0% | 7,973 | 42,353,352 |
| 2024-08-19 | 54.58 | 55.2 | 53.06 | 53.08 | -2.26% | 11,355 | 61,359,430 |
| 2024-08-16 | 53.9 | 55.09 | 53.7 | 54.31 | +0.76% | 8,706 | 47,405,962 |
| 2024-08-15 | 53.2 | 55.16 | 52.88 | 53.9 | +0.75% | 9,814 | 53,123,127 |
| 2024-08-14 | 55 | 55.49 | 53.5 | 53.5 | -2.73% | 9,262 | 50,176,763 |
| 2024-08-13 | 54.38 | 55.13 | 54.06 | 55 | +1.2% | 6,444 | 35,176,595 |
| 2024-08-12 | 54.7 | 55.3 | 53.96 | 54.35 | -0.64% | 7,574 | 41,253,978 |
| 2024-08-09 | 56 | 56.97 | 54.51 | 54.7 | -1.94% | 11,817 | 65,787,093 |
| 2024-08-08 | 54.75 | 57.01 | 53.88 | 55.78 | +1.51% | 11,684 | 64,838,118 |
| 2024-08-07 | 55.38 | 55.9 | 54.51 | 54.95 | -0.45% | 8,267 | 45,642,330 |
| 2024-08-06 | 55 | 55.3 | 53.75 | 55.2 | +2.79% | 11,249 | 61,610,722 |
| 2024-08-05 | 56.3 | 57.49 | 53.7 | 53.7 | -6.45% | 17,492 | 97,016,465 |
| 2024-08-02 | 59.5 | 60.38 | 57.31 | 57.4 | -4.83% | 13,571 | 79,936,365 |
| 2024-08-01 | 60.68 | 61.45 | 59.4 | 60.31 | +0.27% | 15,301 | 92,282,310 |
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：