股票概览
46.71
+2.73%
+1.24
44.69
开盘价
47.29
最高价
43.52
最低价
66,037
成交量
数据更新至: 2024-08-30
技术指标
46.30
MA5 (5日均线)
47.11
MA10 (10日均线)
48.93
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 | 44.69 | 47.29 | 43.52 | 46.71 | +2.73% | 66,037 | 304,441,814 |
| 2024-08-29 | 45.8 | 47.08 | 44.7 | 45.47 | -1.62% | 50,678 | 233,710,546 |
| 2024-08-28 | 46.18 | 46.64 | 45.61 | 46.22 | +0.09% | 21,785 | 100,528,625 |
| 2024-08-27 | 46.55 | 46.87 | 46.13 | 46.18 | -1.6% | 25,138 | 116,571,036 |
| 2024-08-26 | 46.92 | 47.8 | 46.6 | 46.93 | 0% | 28,567 | 134,963,678 |
| 2024-08-23 | 46.8 | 47.18 | 46.44 | 46.93 | +0.02% | 27,558 | 129,203,540 |
| 2024-08-22 | 47.8 | 47.98 | 46.88 | 46.92 | -1.28% | 27,854 | 131,723,478 |
| 2024-08-21 | 47.8 | 48.25 | 47.3 | 47.53 | -0.98% | 32,727 | 156,390,746 |
| 2024-08-20 | 50.34 | 50.45 | 47.83 | 48 | -4.44% | 53,528 | 261,208,212 |
| 2024-08-19 | 49.97 | 51.18 | 49.82 | 50.23 | +0.06% | 31,272 | 158,041,414 |
| 2024-08-16 | 51.27 | 51.61 | 50.2 | 50.2 | -1.76% | 39,718 | 202,499,953 |
| 2024-08-15 | 50.7 | 51.86 | 50.32 | 51.1 | +0.55% | 35,430 | 181,650,375 |
| 2024-08-14 | 51.16 | 51.68 | 50.75 | 50.82 | -0.66% | 34,283 | 175,454,425 |
| 2024-08-13 | 49.84 | 51.51 | 49.84 | 51.16 | +2.63% | 39,818 | 201,884,137 |
| 2024-08-12 | 50 | 50.49 | 49.18 | 49.85 | -1.35% | 36,310 | 180,899,179 |
| 2024-08-09 | 51.82 | 52.25 | 50.28 | 50.53 | -1.02% | 50,902 | 261,927,701 |
| 2024-08-08 | 50.1 | 52.18 | 49.52 | 51.05 | +1.11% | 59,727 | 304,381,665 |
| 2024-08-07 | 51.22 | 51.73 | 50.43 | 50.49 | -1.33% | 41,585 | 212,221,580 |
| 2024-08-06 | 52.17 | 52.58 | 50.4 | 51.17 | +0.18% | 54,919 | 280,516,082 |
| 2024-08-05 | 54.6 | 54.86 | 51 | 51.08 | -6.52% | 78,089 | 412,023,192 |
| 2024-08-02 | 54.8 | 55.94 | 54.31 | 54.64 | -1.69% | 61,064 | 336,951,053 |
| 2024-08-01 | 55.2 | 56.59 | 54.9 | 55.58 | +0.42% | 85,289 | 475,624,217 |
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：