股票概览
50.7
+3.01%
+1.48
49.08
开盘价
51.14
最高价
49.08
最低价
42,701
成交量
数据更新至: 2024-08-30
技术指标
48.66
MA5 (5日均线)
48.56
MA10 (10日均线)
49.35
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 | 49.08 | 51.14 | 49.08 | 50.7 | +3.01% | 42,701 | 215,339,920 |
| 2024-08-29 | 47.4 | 49.39 | 47.4 | 49.22 | +2.43% | 30,815 | 150,590,869 |
| 2024-08-28 | 47.2 | 48.15 | 47.14 | 48.05 | +1.54% | 18,210 | 87,086,888 |
| 2024-08-27 | 48.04 | 48.12 | 47.27 | 47.32 | -1.46% | 19,242 | 91,618,247 |
| 2024-08-26 | 47.9 | 48.7 | 47.8 | 48.02 | +0.5% | 18,419 | 88,653,319 |
| 2024-08-23 | 47.8 | 48.21 | 47.1 | 47.78 | -0.15% | 25,704 | 122,469,725 |
| 2024-08-22 | 48.66 | 48.95 | 47.65 | 47.85 | -1.34% | 24,809 | 119,787,317 |
| 2024-08-21 | 48.59 | 49.16 | 48.34 | 48.5 | -0.16% | 22,728 | 110,752,487 |
| 2024-08-20 | 49.81 | 50 | 48.2 | 48.58 | -2% | 31,942 | 156,154,653 |
| 2024-08-19 | 49.54 | 50.29 | 49.42 | 49.57 | -0.58% | 19,832 | 98,844,426 |
| 2024-08-16 | 50.79 | 51.05 | 49.77 | 49.86 | -1.87% | 29,498 | 148,787,735 |
| 2024-08-15 | 49.65 | 51.5 | 49.5 | 50.81 | +2.07% | 34,945 | 176,992,147 |
| 2024-08-14 | 50.3 | 50.38 | 49.78 | 49.78 | -0.44% | 21,387 | 106,952,350 |
| 2024-08-13 | 49.06 | 50.18 | 49.06 | 50 | +1.75% | 25,962 | 128,954,648 |
| 2024-08-12 | 49 | 50.16 | 48.83 | 49.14 | -1.92% | 34,068 | 168,283,126 |
| 2024-08-09 | 52.11 | 52.59 | 50 | 50.1 | -1.96% | 50,528 | 259,825,562 |
| 2024-08-08 | 49.98 | 51.99 | 49.75 | 51.1 | +1.75% | 56,236 | 287,838,441 |
| 2024-08-07 | 50.36 | 50.58 | 49.83 | 50.22 | -0.48% | 28,793 | 144,585,787 |
| 2024-08-06 | 50.8 | 51 | 49.8 | 50.46 | +1.2% | 42,270 | 212,551,101 |
| 2024-08-05 | 52.71 | 53.34 | 49.86 | 49.86 | -5.92% | 61,184 | 314,407,101 |
| 2024-08-02 | 53.5 | 54.78 | 52.8 | 53 | -2.16% | 58,461 | 313,709,526 |
| 2024-08-01 | 52.6 | 54.8 | 52.41 | 54.17 | +2.93% | 91,405 | 491,315,593 |
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：