股票概览
40.96
+2.86%
+1.14
39.82
开盘价
41.55
最高价
39.72
最低价
67,042
成交量
数据更新至: 2024-08-30
技术指标
40.09
MA5 (5日均线)
40.78
MA10 (10日均线)
42.69
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 | 39.82 | 41.55 | 39.72 | 40.96 | +2.86% | 67,042 | 274,150,594 |
| 2024-08-29 | 39.4 | 40.19 | 38.99 | 39.82 | +0.94% | 40,489 | 160,960,138 |
| 2024-08-28 | 39.65 | 39.7 | 38.68 | 39.45 | -0.58% | 41,913 | 164,386,569 |
| 2024-08-27 | 40.26 | 40.71 | 39.5 | 39.68 | -2.07% | 38,675 | 154,607,546 |
| 2024-08-26 | 41 | 41.58 | 40.2 | 40.52 | -0.27% | 43,673 | 178,537,390 |
| 2024-08-23 | 40.48 | 40.92 | 39.99 | 40.63 | +0.37% | 44,477 | 180,360,835 |
| 2024-08-22 | 41.6 | 42.08 | 40.38 | 40.48 | -2.17% | 56,390 | 231,267,618 |
| 2024-08-21 | 41.81 | 42.63 | 41.33 | 41.38 | -1.52% | 43,209 | 180,927,627 |
| 2024-08-20 | 42.77 | 43.17 | 41.97 | 42.02 | -1.85% | 44,496 | 188,500,301 |
| 2024-08-19 | 42.23 | 43.68 | 42.23 | 42.81 | +0.73% | 67,934 | 292,181,613 |
| 2024-08-16 | 44.28 | 44.87 | 42.41 | 42.5 | -5.87% | 113,891 | 491,994,710 |
| 2024-08-15 | 44.06 | 45.98 | 44.05 | 45.15 | +1.14% | 64,448 | 291,218,513 |
| 2024-08-14 | 44.3 | 45.54 | 43.76 | 44.64 | +1.09% | 63,181 | 282,885,711 |
| 2024-08-13 | 43.59 | 44.16 | 43.4 | 44.16 | +1.31% | 34,091 | 149,368,628 |
| 2024-08-12 | 43.94 | 44.25 | 43.35 | 43.59 | -0.93% | 37,902 | 165,744,766 |
| 2024-08-09 | 45.48 | 45.88 | 44 | 44 | -2.05% | 38,658 | 172,620,059 |
| 2024-08-08 | 45.01 | 45.26 | 43.82 | 44.92 | -1.12% | 52,174 | 232,543,606 |
| 2024-08-07 | 46.4 | 46.56 | 45.34 | 45.43 | -1.65% | 43,580 | 200,055,169 |
| 2024-08-06 | 46.05 | 46.75 | 45.3 | 46.19 | +1.74% | 43,691 | 200,883,361 |
| 2024-08-05 | 46.5 | 48.2 | 45.38 | 45.4 | -3.73% | 68,998 | 321,845,675 |
| 2024-08-02 | 47.47 | 48.98 | 47.1 | 47.16 | -1.77% | 62,380 | 299,711,700 |
| 2024-08-01 | 48.53 | 49.14 | 47.88 | 48.01 | -1.17% | 54,468 | 263,360,063 |
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：