股票概览
46.68
+2.57%
+1.17
45.32
开盘价
47.08
最高价
45.01
最低价
66,689
成交量
数据更新至: 2024-08-30
技术指标
44.86
MA5 (5日均线)
45.40
MA10 (10日均线)
47.68
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 | 45.32 | 47.08 | 45.01 | 46.68 | +2.57% | 66,689 | 310,337,955 |
| 2024-08-29 | 44.1 | 45.89 | 43.8 | 45.51 | +3.15% | 65,896 | 297,596,446 |
| 2024-08-28 | 43.5 | 44.25 | 43.36 | 44.12 | +0.96% | 43,741 | 191,761,850 |
| 2024-08-27 | 44.25 | 44.41 | 43.5 | 43.7 | -1.31% | 45,144 | 198,212,277 |
| 2024-08-26 | 44.35 | 44.78 | 43.92 | 44.28 | -0.23% | 43,260 | 191,452,701 |
| 2024-08-23 | 45.04 | 45.36 | 44.26 | 44.38 | -1.9% | 48,242 | 215,272,021 |
| 2024-08-22 | 45.32 | 45.87 | 44.95 | 45.24 | -0.22% | 55,821 | 253,633,494 |
| 2024-08-21 | 46.37 | 46.8 | 45.2 | 45.34 | -2.89% | 79,140 | 361,924,409 |
| 2024-08-20 | 48.18 | 48.55 | 46.5 | 46.69 | -2.93% | 51,786 | 244,408,219 |
| 2024-08-19 | 48.39 | 48.94 | 48.02 | 48.1 | -0.27% | 26,615 | 129,075,401 |
| 2024-08-16 | 49 | 49.1 | 48.22 | 48.23 | -0.97% | 30,370 | 147,742,950 |
| 2024-08-15 | 48.2 | 49.2 | 47.69 | 48.7 | +0.93% | 42,775 | 208,199,212 |
| 2024-08-14 | 48.61 | 48.98 | 48.1 | 48.25 | -0.72% | 42,184 | 204,230,379 |
| 2024-08-13 | 48.41 | 48.99 | 48.1 | 48.6 | +0.54% | 35,058 | 170,085,605 |
| 2024-08-12 | 49.58 | 50.03 | 48.05 | 48.34 | -4.47% | 70,571 | 344,761,675 |
| 2024-08-09 | 50.84 | 51.4 | 50.6 | 50.6 | +0.68% | 49,103 | 250,109,270 |
| 2024-08-08 | 50.65 | 51.69 | 49.88 | 50.26 | -1.89% | 60,630 | 306,909,492 |
| 2024-08-07 | 52.71 | 52.98 | 50.6 | 51.23 | -2.97% | 53,646 | 278,395,565 |
| 2024-08-06 | 53.5 | 53.6 | 51.92 | 52.8 | +0.53% | 54,498 | 286,215,324 |
| 2024-08-05 | 54.27 | 55.16 | 52.51 | 52.52 | -4.47% | 66,134 | 353,857,568 |
| 2024-08-02 | 56.01 | 56.59 | 54.68 | 54.98 | -2.86% | 59,423 | 330,663,764 |
| 2024-08-01 | 55.99 | 57.5 | 55.38 | 56.6 | +1.34% | 81,283 | 458,863,868 |
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：