股票概览
48.29
+2.94%
+1.38
46.79
开盘价
48.7
最高价
46.76
最低价
25,901
成交量
数据更新至: 2024-08-30
技术指标
47.05
MA5 (5日均线)
46.76
MA10 (10日均线)
46.40
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 | 46.79 | 48.7 | 46.76 | 48.29 | +2.94% | 25,901 | 124,704,581 |
| 2024-08-29 | 46 | 47.48 | 45.8 | 46.91 | +1.19% | 19,343 | 90,678,197 |
| 2024-08-28 | 46 | 46.96 | 45.51 | 46.36 | +0.37% | 11,118 | 51,477,237 |
| 2024-08-27 | 47.61 | 47.64 | 45.89 | 46.19 | -2.72% | 15,367 | 71,557,072 |
| 2024-08-26 | 46.6 | 47.84 | 46.21 | 47.48 | +1.76% | 20,450 | 96,592,670 |
| 2024-08-23 | 46 | 46.95 | 45.64 | 46.66 | +1.11% | 13,780 | 63,845,135 |
| 2024-08-22 | 46.48 | 47.01 | 46.06 | 46.15 | -1.07% | 10,915 | 50,723,951 |
| 2024-08-21 | 46.26 | 47.1 | 45.98 | 46.65 | +0.65% | 14,068 | 65,761,628 |
| 2024-08-20 | 46.73 | 47.38 | 46.01 | 46.35 | -0.52% | 14,274 | 66,515,954 |
| 2024-08-19 | 47.7 | 48.08 | 46.52 | 46.59 | -2.96% | 23,040 | 108,610,435 |
| 2024-08-16 | 48.9 | 49.8 | 47.97 | 48.01 | -1.11% | 36,629 | 178,561,687 |
| 2024-08-15 | 47.5 | 48.71 | 47.08 | 48.55 | +1.59% | 25,714 | 123,759,208 |
| 2024-08-14 | 47.47 | 48.35 | 47.18 | 47.79 | -0.4% | 26,730 | 127,557,089 |
| 2024-08-13 | 44.77 | 47.99 | 44.57 | 47.98 | +6.74% | 36,189 | 170,393,676 |
| 2024-08-12 | 44.8 | 45.6 | 44.04 | 44.95 | +0.27% | 9,792 | 44,007,551 |
| 2024-08-09 | 44.65 | 45.91 | 44.65 | 44.83 | +0.61% | 8,951 | 40,330,791 |
| 2024-08-08 | 44.41 | 45.11 | 43.44 | 44.56 | +0.13% | 10,601 | 46,923,562 |
| 2024-08-07 | 44.76 | 45.31 | 44.5 | 44.5 | -0.67% | 9,253 | 41,541,879 |
| 2024-08-06 | 45.2 | 45.58 | 44.38 | 44.8 | +0.7% | 10,553 | 47,304,330 |
| 2024-08-05 | 46.2 | 46.6 | 44 | 44.49 | -5.04% | 23,564 | 107,000,021 |
| 2024-08-02 | 47.61 | 48.8 | 46.69 | 46.85 | -1.93% | 27,706 | 132,436,833 |
| 2024-08-01 | 48 | 48.99 | 47.6 | 47.77 | -1.36% | 26,335 | 126,670,784 |
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：