股票概览
41.22
+0.37%
+0.15
40.9
开盘价
41.5
最高价
40.75
最低价
73,108
成交量
数据更新至: 2024-08-30
技术指标
40.30
MA5 (5日均线)
39.89
MA10 (10日均线)
40.57
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 | 40.9 | 41.5 | 40.75 | 41.22 | +0.37% | 73,108 | 300,740,592 |
| 2024-08-29 | 40.35 | 41.47 | 40.07 | 41.07 | +1.26% | 98,364 | 404,771,615 |
| 2024-08-28 | 39.35 | 40.8 | 39.33 | 40.56 | +2.76% | 96,120 | 388,775,469 |
| 2024-08-27 | 39.06 | 39.56 | 38.88 | 39.47 | +0.74% | 66,125 | 260,045,950 |
| 2024-08-26 | 39.8 | 40.26 | 38.42 | 39.18 | -1.58% | 104,661 | 408,928,404 |
| 2024-08-23 | 39.5 | 39.89 | 39.41 | 39.81 | +0.56% | 64,928 | 257,503,083 |
| 2024-08-22 | 38.94 | 39.9 | 38.8 | 39.59 | +1.75% | 73,524 | 290,596,292 |
| 2024-08-21 | 39.02 | 39.54 | 38.9 | 38.91 | -1.07% | 62,737 | 245,362,291 |
| 2024-08-20 | 39.74 | 40 | 38.65 | 39.33 | -1.08% | 98,497 | 384,941,829 |
| 2024-08-19 | 39.81 | 40.26 | 39.68 | 39.76 | -0.6% | 73,879 | 295,006,776 |
| 2024-08-16 | 41.25 | 41.25 | 39.87 | 40 | -2.49% | 94,867 | 381,671,161 |
| 2024-08-15 | 40.81 | 41.3 | 40.5 | 41.02 | +0.34% | 50,974 | 208,826,560 |
| 2024-08-14 | 41.19 | 41.49 | 40.88 | 40.88 | -0.9% | 47,953 | 197,625,694 |
| 2024-08-13 | 40.43 | 41.3 | 40.43 | 41.25 | +2.03% | 70,110 | 287,016,070 |
| 2024-08-12 | 40.5 | 40.85 | 39.95 | 40.43 | -0.44% | 50,544 | 204,658,878 |
| 2024-08-09 | 40.66 | 41.07 | 40.34 | 40.61 | -0.2% | 106,298 | 431,717,568 |
| 2024-08-08 | 42.7 | 42.8 | 40.61 | 40.69 | -5.2% | 195,984 | 806,916,611 |
| 2024-08-07 | 42.51 | 43.3 | 42.21 | 42.92 | +0.54% | 107,490 | 462,167,577 |
| 2024-08-06 | 42.15 | 42.95 | 41.92 | 42.69 | +1.55% | 142,686 | 605,937,066 |
| 2024-08-05 | 42.4 | 43.16 | 41.73 | 42.04 | -1.57% | 90,169 | 382,478,991 |
| 2024-08-02 | 42.57 | 43.94 | 42.46 | 42.71 | -0.51% | 100,904 | 434,129,530 |
| 2024-08-01 | 43.01 | 43.98 | 42.85 | 42.93 | -0.83% | 117,315 | 509,065,942 |
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：