股票概览
46.21
+0.92%
+0.42
45.56
开盘价
47.07
最高价
45.3
最低价
127,633
成交量
数据更新至: 2024-08-30
技术指标
44.40
MA5 (5日均线)
44.53
MA10 (10日均线)
46.22
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 | 45.56 | 47.07 | 45.3 | 46.21 | +0.92% | 127,633 | 590,036,013 |
| 2024-08-29 | 43.05 | 46.45 | 43.05 | 45.79 | +5.65% | 133,067 | 601,614,959 |
| 2024-08-28 | 42.8 | 43.63 | 42.5 | 43.34 | +0.91% | 52,968 | 228,392,451 |
| 2024-08-27 | 43.35 | 43.94 | 42.44 | 42.95 | -1.72% | 81,016 | 348,821,622 |
| 2024-08-26 | 43.49 | 44.66 | 43.47 | 43.7 | +0.34% | 61,171 | 268,858,156 |
| 2024-08-23 | 44.04 | 44.22 | 43.46 | 43.55 | -1.4% | 52,674 | 230,312,405 |
| 2024-08-22 | 45.99 | 45.99 | 43.99 | 44.17 | -3.24% | 93,345 | 416,533,377 |
| 2024-08-21 | 44.66 | 46.08 | 44.56 | 45.65 | +1.69% | 72,354 | 329,670,256 |
| 2024-08-20 | 45.06 | 45.39 | 44.68 | 44.89 | -0.38% | 52,899 | 237,855,109 |
| 2024-08-19 | 45.73 | 46.04 | 44.91 | 45.06 | -1.34% | 52,336 | 237,257,471 |
| 2024-08-16 | 46.48 | 46.67 | 45.66 | 45.67 | -2.06% | 58,383 | 268,185,066 |
| 2024-08-15 | 46.49 | 47.47 | 45.98 | 46.63 | 0% | 69,737 | 325,481,434 |
| 2024-08-14 | 47.98 | 48.38 | 46.63 | 46.63 | -2.98% | 56,457 | 266,341,940 |
| 2024-08-13 | 47.79 | 48.56 | 47.3 | 48.06 | +0.21% | 56,478 | 270,536,317 |
| 2024-08-12 | 48.5 | 48.94 | 47.7 | 47.96 | -0.12% | 55,555 | 267,183,924 |
| 2024-08-09 | 49.29 | 49.61 | 47.92 | 48.02 | -2.1% | 53,544 | 259,926,578 |
| 2024-08-08 | 48.79 | 49.29 | 48.33 | 49.05 | +0.08% | 48,329 | 236,320,587 |
| 2024-08-07 | 49.98 | 50.17 | 48.74 | 49.01 | -2.43% | 70,787 | 348,914,566 |
| 2024-08-06 | 48.4 | 50.86 | 48.4 | 50.23 | +4.95% | 106,610 | 531,931,417 |
| 2024-08-05 | 49.31 | 50.73 | 47.86 | 47.86 | -3.16% | 85,895 | 423,111,605 |
| 2024-08-02 | 50.78 | 51.23 | 49.3 | 49.42 | -3.21% | 72,659 | 364,430,350 |
| 2024-08-01 | 52.1 | 52.58 | 50.83 | 51.06 | -2.46% | 70,814 | 364,770,286 |
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：