股票概览
44.93
-1.19%
-0.54
45.44
开盘价
45.69
最高价
44.6
最低价
91,372
成交量
数据更新至: 2024-08-30
技术指标
44.47
MA5 (5日均线)
43.56
MA10 (10日均线)
42.94
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 | 45.44 | 45.69 | 44.6 | 44.93 | -1.19% | 91,372 | 413,040,860 |
| 2024-08-29 | 44.69 | 45.74 | 44.53 | 45.47 | +1.52% | 78,746 | 357,519,751 |
| 2024-08-28 | 43 | 44.98 | 42.89 | 44.79 | +3.54% | 109,332 | 483,187,965 |
| 2024-08-27 | 43.92 | 44.11 | 42.81 | 43.26 | -1.41% | 85,475 | 370,187,146 |
| 2024-08-26 | 43.62 | 44.48 | 43.3 | 43.88 | +2.69% | 142,333 | 625,684,087 |
| 2024-08-23 | 42.9 | 43.28 | 42.35 | 42.73 | -0.35% | 53,419 | 227,888,115 |
| 2024-08-22 | 42.33 | 43.3 | 41.83 | 42.88 | +1.37% | 64,341 | 275,459,619 |
| 2024-08-21 | 42.45 | 42.9 | 42.1 | 42.3 | -0.42% | 36,285 | 153,922,385 |
| 2024-08-20 | 42.8 | 43.67 | 42.28 | 42.48 | -0.93% | 57,397 | 245,154,577 |
| 2024-08-19 | 42.68 | 43.36 | 42.59 | 42.88 | +0.52% | 55,164 | 237,187,569 |
| 2024-08-16 | 42.41 | 43.09 | 41.95 | 42.66 | +0.61% | 46,567 | 198,483,646 |
| 2024-08-15 | 42.33 | 42.97 | 42.13 | 42.4 | -0.12% | 52,767 | 224,580,467 |
| 2024-08-14 | 42.8 | 43.14 | 41.91 | 42.45 | -1.53% | 61,465 | 260,539,243 |
| 2024-08-13 | 43.6 | 43.62 | 42.62 | 43.11 | -1.24% | 77,101 | 331,323,899 |
| 2024-08-12 | 41.41 | 44.38 | 41.41 | 43.65 | +4.78% | 161,275 | 700,127,754 |
| 2024-08-09 | 41.56 | 42.33 | 41.46 | 41.66 | +0.22% | 73,803 | 309,378,640 |
| 2024-08-08 | 40.94 | 41.9 | 40.83 | 41.57 | +1.19% | 97,123 | 403,708,115 |
| 2024-08-07 | 42.2 | 42.21 | 40.81 | 41.08 | -2.65% | 102,311 | 424,054,146 |
| 2024-08-06 | 42.27 | 42.85 | 41.5 | 42.2 | -0.33% | 109,087 | 458,641,160 |
| 2024-08-05 | 42.62 | 43.61 | 41.5 | 42.34 | +0.71% | 142,682 | 608,986,948 |
| 2024-08-02 | 41.2 | 42.73 | 41.15 | 42.04 | +0.57% | 82,378 | 346,867,819 |
| 2024-08-01 | 41.31 | 42.91 | 41.02 | 41.8 | +1.26% | 100,881 | 423,129,298 |
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：