股票概览
49.87
+1.07%
+0.53
49.3
开盘价
50.8
最高价
48.81
最低价
92,584
成交量
数据更新至: 2024-08-30
技术指标
48.94
MA5 (5日均线)
49.08
MA10 (10日均线)
49.10
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 | 49.3 | 50.8 | 48.81 | 49.87 | +1.07% | 92,584 | 462,125,848 |
| 2024-08-29 | 48.59 | 49.52 | 48.3 | 49.34 | +1.07% | 63,529 | 311,899,045 |
| 2024-08-28 | 48.92 | 49.82 | 48.5 | 48.82 | +0.66% | 57,914 | 284,275,470 |
| 2024-08-27 | 48.01 | 49.09 | 47.83 | 48.5 | +0.66% | 61,284 | 297,848,054 |
| 2024-08-26 | 48.71 | 48.92 | 47.4 | 48.18 | -1.69% | 72,079 | 347,081,066 |
| 2024-08-23 | 49.4 | 49.84 | 48.55 | 49.01 | -0.79% | 71,403 | 350,528,489 |
| 2024-08-22 | 49.3 | 51.25 | 49 | 49.4 | +1.02% | 107,028 | 537,004,117 |
| 2024-08-21 | 49.29 | 50.3 | 48.81 | 48.9 | -1.25% | 62,876 | 309,835,577 |
| 2024-08-20 | 49.1 | 49.89 | 48.61 | 49.52 | +0.55% | 54,477 | 268,218,144 |
| 2024-08-19 | 48.9 | 49.75 | 48.8 | 49.25 | +0.51% | 48,129 | 237,085,351 |
| 2024-08-16 | 49.4 | 49.69 | 48.14 | 49 | -1.41% | 77,052 | 376,354,916 |
| 2024-08-15 | 48.93 | 50.4 | 48.8 | 49.7 | +1.41% | 60,135 | 298,633,217 |
| 2024-08-14 | 49.72 | 49.79 | 48.44 | 49.01 | -1.37% | 66,765 | 328,013,105 |
| 2024-08-13 | 50.7 | 50.75 | 49.12 | 49.69 | -2.22% | 77,502 | 384,518,300 |
| 2024-08-12 | 48.91 | 51.7 | 48.72 | 50.82 | +3.52% | 99,256 | 502,564,326 |
| 2024-08-09 | 49.1 | 50.19 | 49 | 49.09 | +0.06% | 72,799 | 360,757,054 |
| 2024-08-08 | 48.5 | 49.37 | 48.2 | 49.06 | +0.74% | 73,715 | 360,500,225 |
| 2024-08-07 | 48.18 | 49.17 | 47.47 | 48.7 | +1.08% | 63,149 | 307,035,146 |
| 2024-08-06 | 48.1 | 48.74 | 47.73 | 48.18 | +0.44% | 66,652 | 320,743,092 |
| 2024-08-05 | 47.56 | 49.09 | 47.16 | 47.97 | +0.95% | 100,781 | 486,460,152 |
| 2024-08-02 | 48.4 | 49.06 | 47.4 | 47.52 | -2.5% | 80,010 | 384,611,417 |
| 2024-08-01 | 48.86 | 49.65 | 48.21 | 48.74 | -0.31% | 98,754 | 482,348,169 |
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：