股票概览
49.27
+0.45%
+0.22
50.1
开盘价
50.1
最高价
48.08
最低价
11,115
成交量
数据更新至: 2024-08-30
技术指标
48.81
MA5 (5日均线)
47.78
MA10 (10日均线)
48.08
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 | 50.1 | 50.1 | 48.08 | 49.27 | +0.45% | 11,115 | 54,840,155 |
| 2024-08-29 | 48.25 | 49.18 | 47.64 | 49.05 | +0.62% | 11,229 | 54,568,675 |
| 2024-08-28 | 48.76 | 49.08 | 47.54 | 48.75 | +1.35% | 8,195 | 39,627,524 |
| 2024-08-27 | 49.16 | 49.16 | 47.66 | 48.1 | -1.62% | 6,264 | 30,128,932 |
| 2024-08-26 | 46.78 | 49.18 | 46.78 | 48.89 | +4.24% | 9,527 | 46,296,575 |
| 2024-08-23 | 47.27 | 47.48 | 46.37 | 46.9 | -1.68% | 5,562 | 26,014,351 |
| 2024-08-22 | 46.99 | 48.14 | 46.57 | 47.7 | +1.92% | 7,283 | 34,525,298 |
| 2024-08-21 | 45.75 | 47.15 | 45.13 | 46.8 | +2.63% | 6,164 | 28,654,221 |
| 2024-08-20 | 46.5 | 46.97 | 45.45 | 45.6 | -2.36% | 6,124 | 28,098,387 |
| 2024-08-19 | 46.54 | 47.26 | 46.4 | 46.7 | -0.34% | 3,987 | 18,652,059 |
| 2024-08-16 | 47.23 | 47.42 | 46.53 | 46.86 | +0.13% | 5,644 | 26,549,451 |
| 2024-08-15 | 46.76 | 47.5 | 46 | 46.8 | -0.19% | 8,113 | 37,999,878 |
| 2024-08-14 | 48 | 48.28 | 46.72 | 46.89 | -2.6% | 6,854 | 32,324,647 |
| 2024-08-13 | 47.73 | 48.38 | 47.4 | 48.14 | +0.42% | 3,712 | 17,754,643 |
| 2024-08-12 | 48.05 | 48.36 | 47.7 | 47.94 | -0.48% | 4,748 | 22,765,231 |
| 2024-08-09 | 49.65 | 50.16 | 48.06 | 48.17 | -2.31% | 5,254 | 25,781,203 |
| 2024-08-08 | 49.71 | 50.14 | 48.69 | 49.31 | -0.86% | 6,523 | 32,139,836 |
| 2024-08-07 | 50.34 | 50.7 | 49.4 | 49.74 | -1.21% | 10,552 | 52,749,510 |
| 2024-08-06 | 52 | 52.8 | 49.41 | 50.35 | +1.43% | 12,709 | 64,692,690 |
| 2024-08-05 | 50.6 | 51.74 | 49.5 | 49.64 | -3.08% | 7,029 | 35,444,028 |
| 2024-08-02 | 52.25 | 52.76 | 50.84 | 51.22 | -3.12% | 8,091 | 41,758,134 |
| 2024-08-01 | 53.48 | 53.9 | 51.6 | 52.87 | -0.92% | 10,730 | 56,452,066 |
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：