股票概览
51.84
+3.14%
+1.58
50.24
开盘价
51.9
最高价
49.88
最低价
13,562
成交量
数据更新至: 2024-08-30
技术指标
49.67
MA5 (5日均线)
50.52
MA10 (10日均线)
52.20
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 | 50.24 | 51.9 | 49.88 | 51.84 | +3.14% | 13,562 | 69,793,931 |
| 2024-08-29 | 48.38 | 51 | 48.21 | 50.26 | +3.35% | 11,337 | 56,568,781 |
| 2024-08-28 | 47.76 | 49.17 | 47.5 | 48.63 | +1.97% | 7,804 | 37,777,038 |
| 2024-08-27 | 50 | 50.01 | 47.69 | 47.69 | -4.49% | 11,922 | 57,929,438 |
| 2024-08-26 | 50.5 | 51.78 | 49.55 | 49.93 | -1.11% | 6,468 | 32,585,144 |
| 2024-08-23 | 50.03 | 50.79 | 49.87 | 50.49 | +0.54% | 5,957 | 29,986,660 |
| 2024-08-22 | 51.25 | 51.8 | 49.9 | 50.22 | -2.01% | 7,595 | 38,492,699 |
| 2024-08-21 | 51.42 | 52.43 | 51.07 | 51.25 | -0.58% | 4,928 | 25,458,819 |
| 2024-08-20 | 53.49 | 53.49 | 51.55 | 51.55 | -3.28% | 6,657 | 34,761,288 |
| 2024-08-19 | 53.29 | 54.2 | 52.88 | 53.3 | +0.04% | 4,236 | 22,666,371 |
| 2024-08-16 | 53.64 | 54.25 | 53.18 | 53.28 | -0.91% | 4,953 | 26,597,620 |
| 2024-08-15 | 53.08 | 54.88 | 52.55 | 53.77 | +1.3% | 8,216 | 44,219,304 |
| 2024-08-14 | 53.39 | 53.86 | 52.8 | 53.08 | -0.99% | 5,309 | 28,264,143 |
| 2024-08-13 | 53.91 | 54.13 | 52.8 | 53.61 | -0.19% | 5,380 | 28,655,498 |
| 2024-08-12 | 53.4 | 53.98 | 52.83 | 53.71 | +0.21% | 5,820 | 31,088,334 |
| 2024-08-09 | 54.37 | 54.99 | 53.52 | 53.6 | -0.96% | 5,147 | 27,835,150 |
| 2024-08-08 | 54.41 | 55.16 | 52.71 | 54.12 | -0.55% | 8,218 | 44,186,468 |
| 2024-08-07 | 54.84 | 55.27 | 54.32 | 54.42 | -1.04% | 6,235 | 34,123,138 |
| 2024-08-06 | 55.4 | 55.74 | 54.25 | 54.99 | +1.27% | 6,991 | 38,357,255 |
| 2024-08-05 | 55.86 | 56.6 | 54.15 | 54.3 | -3.38% | 10,352 | 56,979,645 |
| 2024-08-02 | 58.02 | 58.88 | 56.09 | 56.2 | -4.29% | 9,356 | 53,416,601 |
| 2024-08-01 | 59.45 | 60 | 57.57 | 58.72 | -1.18% | 7,486 | 43,956,528 |
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：