股票概览
56.11
+5.65%
+3
53.13
开盘价
56.98
最高价
52.9
最低价
16,358
成交量
数据更新至: 2024-08-30
技术指标
52.95
MA5 (5日均线)
54.25
MA10 (10日均线)
57.96
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 | 53.13 | 56.98 | 52.9 | 56.11 | +5.65% | 16,358 | 91,275,680 |
| 2024-08-29 | 51.3 | 53.46 | 50.71 | 53.11 | +3.91% | 10,339 | 54,101,498 |
| 2024-08-28 | 51.9 | 52.19 | 51.04 | 51.11 | -1.12% | 9,273 | 47,831,674 |
| 2024-08-27 | 52.47 | 52.73 | 51.34 | 51.69 | -1.99% | 8,651 | 44,935,696 |
| 2024-08-26 | 53 | 53.58 | 52.19 | 52.74 | +0.02% | 13,202 | 69,765,059 |
| 2024-08-23 | 54.28 | 54.92 | 52 | 52.73 | -3.35% | 14,293 | 76,297,866 |
| 2024-08-22 | 56.58 | 56.91 | 54.3 | 54.56 | -3.33% | 10,597 | 58,659,904 |
| 2024-08-21 | 56.46 | 57.49 | 56.4 | 56.44 | -0.46% | 3,411 | 19,364,194 |
| 2024-08-20 | 57.09 | 57.27 | 56.03 | 56.7 | -1% | 5,074 | 28,754,231 |
| 2024-08-19 | 58.01 | 59.38 | 56.9 | 57.27 | -1.46% | 6,641 | 38,373,120 |
| 2024-08-16 | 59.72 | 60.22 | 57.75 | 58.12 | -2.74% | 7,635 | 45,071,265 |
| 2024-08-15 | 60.4 | 61.68 | 59.5 | 59.76 | -1.06% | 5,655 | 34,151,615 |
| 2024-08-14 | 61.49 | 61.77 | 60.35 | 60.4 | -2.58% | 2,958 | 17,946,157 |
| 2024-08-13 | 61.26 | 62 | 60.13 | 62 | +0.8% | 3,845 | 23,422,937 |
| 2024-08-12 | 61 | 62.06 | 60.3 | 61.51 | -0.02% | 4,184 | 25,625,127 |
| 2024-08-09 | 63.31 | 63.97 | 61.5 | 61.52 | -2.43% | 5,486 | 34,268,956 |
| 2024-08-08 | 63.47 | 64.43 | 62.2 | 63.05 | -0.8% | 3,506 | 22,159,714 |
| 2024-08-07 | 63.81 | 64.06 | 62.8 | 63.56 | -0.92% | 3,592 | 22,779,149 |
| 2024-08-06 | 63.3 | 64.4 | 62.7 | 64.15 | +2.48% | 3,739 | 23,722,848 |
| 2024-08-05 | 63.7 | 66.12 | 62.3 | 62.6 | -2.49% | 6,285 | 40,135,549 |
| 2024-08-02 | 64.99 | 66.39 | 64.02 | 64.2 | -1.94% | 4,518 | 29,302,658 |
| 2024-08-01 | 67.5 | 67.5 | 64.82 | 65.47 | -0.83% | 5,184 | 34,168,963 |
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：