股票概览
47.89
-0.75%
-0.36
48
开盘价
48.25
最高价
47.23
最低价
106,128
成交量
数据更新至: 2024-08-30
技术指标
47.52
MA5 (5日均线)
46.83
MA10 (10日均线)
45.85
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 | 48 | 48.25 | 47.23 | 47.89 | -0.75% | 106,128 | 509,346,037 |
| 2024-08-29 | 47.34 | 48.58 | 47.34 | 48.25 | +1.75% | 108,052 | 520,962,643 |
| 2024-08-28 | 46.85 | 47.59 | 46.78 | 47.42 | +0.7% | 72,569 | 343,086,399 |
| 2024-08-27 | 46.72 | 47.33 | 46.23 | 47.09 | +0.28% | 80,250 | 376,744,242 |
| 2024-08-26 | 47.21 | 47.48 | 46.19 | 46.96 | -0.68% | 84,095 | 393,006,528 |
| 2024-08-23 | 46.31 | 47.5 | 46.3 | 47.28 | +1.57% | 94,990 | 448,270,624 |
| 2024-08-22 | 45.94 | 46.66 | 45.69 | 46.55 | +1.39% | 81,632 | 379,017,541 |
| 2024-08-21 | 45.49 | 46.35 | 45.2 | 45.91 | +0.64% | 104,664 | 481,325,385 |
| 2024-08-20 | 45.35 | 45.99 | 45.01 | 45.62 | +0.68% | 88,650 | 404,136,470 |
| 2024-08-19 | 46.2 | 46.62 | 45.18 | 45.31 | -2.18% | 114,269 | 522,559,307 |
| 2024-08-16 | 45.78 | 46.62 | 45.5 | 46.32 | +1.22% | 100,571 | 465,898,998 |
| 2024-08-15 | 45.2 | 45.85 | 44.86 | 45.76 | +1.02% | 102,028 | 464,642,617 |
| 2024-08-14 | 45.02 | 45.46 | 44.38 | 45.3 | +0.62% | 85,189 | 384,126,837 |
| 2024-08-13 | 45.05 | 45.49 | 44.53 | 45.02 | -0.46% | 78,767 | 353,608,952 |
| 2024-08-12 | 45.87 | 45.87 | 45.05 | 45.23 | -0.51% | 85,513 | 387,373,792 |
| 2024-08-09 | 45.4 | 45.8 | 45.19 | 45.46 | +0.71% | 101,574 | 462,509,958 |
| 2024-08-08 | 44.95 | 45.84 | 44.65 | 45.14 | +0.38% | 162,241 | 735,773,679 |
| 2024-08-07 | 42.97 | 45.36 | 42.7 | 44.97 | +4.9% | 261,242 | 1,160,446,592 |
| 2024-08-06 | 42.65 | 43.14 | 42.4 | 42.87 | +0.35% | 124,316 | 531,110,570 |
| 2024-08-05 | 43.04 | 43.66 | 42.22 | 42.72 | -1.45% | 163,645 | 703,185,014 |
| 2024-08-02 | 42.75 | 43.65 | 42.32 | 43.35 | +0.46% | 204,194 | 880,450,623 |
| 2024-08-01 | 44.9 | 44.92 | 43.1 | 43.15 | -4.13% | 272,208 | 1,188,548,325 |
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：