股票概览
44.28
-0.36%
-0.16
44.5
开盘价
44.82
最高价
43.26
最低价
29,389
成交量
数据更新至: 2024-08-30
技术指标
43.25
MA5 (5日均线)
40.81
MA10 (10日均线)
40.82
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 | 44.5 | 44.82 | 43.26 | 44.28 | -0.36% | 29,389 | 129,968,020 |
| 2024-08-29 | 42.39 | 44.8 | 42.39 | 44.44 | +3.76% | 27,096 | 118,911,385 |
| 2024-08-28 | 42.86 | 43.19 | 41.9 | 42.83 | -0.07% | 22,001 | 93,880,442 |
| 2024-08-27 | 41.99 | 43.02 | 41.6 | 42.86 | +2.41% | 33,531 | 141,832,892 |
| 2024-08-26 | 40.52 | 41.96 | 39.93 | 41.85 | +4.03% | 34,336 | 140,734,992 |
| 2024-08-23 | 38.35 | 40.6 | 38.22 | 40.23 | +3.98% | 38,995 | 153,856,839 |
| 2024-08-22 | 37.99 | 39.38 | 37.8 | 38.69 | +1.84% | 37,659 | 145,376,443 |
| 2024-08-21 | 37.32 | 38.08 | 36.81 | 37.99 | +1.77% | 26,001 | 97,948,029 |
| 2024-08-20 | 37.57 | 38.11 | 36.9 | 37.33 | -0.82% | 24,557 | 91,784,983 |
| 2024-08-19 | 36.35 | 38.5 | 35.25 | 37.64 | +2.98% | 61,569 | 229,952,179 |
| 2024-08-16 | 38.87 | 39.2 | 35.7 | 36.55 | -6.11% | 78,799 | 290,972,099 |
| 2024-08-15 | 38.76 | 39.81 | 38 | 38.93 | +0.44% | 43,557 | 169,360,724 |
| 2024-08-14 | 42.7 | 42.88 | 38 | 38.76 | -9.23% | 83,172 | 330,586,132 |
| 2024-08-13 | 41.56 | 43.18 | 41.2 | 42.7 | +2.74% | 35,240 | 149,451,433 |
| 2024-08-12 | 43.9 | 43.9 | 41.38 | 41.56 | -1.17% | 31,702 | 134,174,233 |
| 2024-08-09 | 41.4 | 43.34 | 41.05 | 42.05 | +1.99% | 41,604 | 175,351,939 |
| 2024-08-08 | 42 | 42.58 | 40.94 | 41.23 | -2.81% | 28,327 | 117,605,693 |
| 2024-08-07 | 42.45 | 43.57 | 41.81 | 42.42 | +0.76% | 23,221 | 98,944,301 |
| 2024-08-06 | 42.63 | 43.63 | 41.26 | 42.1 | +0.55% | 24,997 | 105,264,434 |
| 2024-08-05 | 44.16 | 45.37 | 41.83 | 41.87 | -5.21% | 33,412 | 145,722,944 |
| 2024-08-02 | 42.51 | 45.19 | 42.51 | 44.17 | +2.51% | 36,904 | 163,259,480 |
| 2024-08-01 | 43.98 | 44.49 | 42.8 | 43.09 | -2.4% | 25,674 | 111,588,563 |
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：