股票概览
40.87
+0.69%
+0.28
40.59
开盘价
41.67
最高价
40.22
最低价
57,762
成交量
数据更新至: 2024-08-30
技术指标
39.86
MA5 (5日均线)
40.76
MA10 (10日均线)
41.94
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 | 40.59 | 41.67 | 40.22 | 40.87 | +0.69% | 57,762 | 236,991,359 |
| 2024-08-29 | 39.3 | 41.18 | 38.56 | 40.59 | +3.73% | 73,234 | 294,208,216 |
| 2024-08-28 | 39.3 | 39.6 | 38.92 | 39.13 | -0.94% | 34,455 | 134,984,567 |
| 2024-08-27 | 39.08 | 39.5 | 38.93 | 39.5 | +0.71% | 38,330 | 150,455,388 |
| 2024-08-26 | 39.42 | 39.85 | 38.85 | 39.22 | -0.51% | 49,655 | 194,586,093 |
| 2024-08-23 | 41.84 | 42.03 | 38.88 | 39.42 | -6.5% | 138,524 | 552,642,932 |
| 2024-08-22 | 41.83 | 42.43 | 41.57 | 42.16 | +0.76% | 36,795 | 154,659,517 |
| 2024-08-21 | 41.91 | 42.26 | 41.65 | 41.84 | -0.21% | 24,732 | 103,632,022 |
| 2024-08-20 | 42.94 | 43.08 | 41.8 | 41.93 | -2.31% | 40,548 | 170,886,144 |
| 2024-08-19 | 42.96 | 43.45 | 42.86 | 42.92 | -0.26% | 25,361 | 109,166,902 |
| 2024-08-16 | 42.7 | 43.14 | 42.3 | 43.03 | +0.68% | 32,194 | 137,921,661 |
| 2024-08-15 | 42.31 | 43.42 | 42.25 | 42.74 | +0.45% | 37,465 | 160,657,260 |
| 2024-08-14 | 42.92 | 43.11 | 42.5 | 42.55 | -0.98% | 22,673 | 96,820,600 |
| 2024-08-13 | 42.98 | 43.09 | 42.44 | 42.97 | -0.02% | 23,349 | 99,894,104 |
| 2024-08-12 | 42.7 | 43.21 | 42.31 | 42.98 | +0.63% | 29,932 | 128,440,320 |
| 2024-08-09 | 43.67 | 44.08 | 42.69 | 42.71 | -1.41% | 33,768 | 146,030,802 |
| 2024-08-08 | 43.58 | 44.14 | 42.94 | 43.32 | -1.14% | 47,298 | 205,621,084 |
| 2024-08-07 | 43.6 | 44.8 | 43.25 | 43.82 | -0.02% | 51,009 | 224,440,879 |
| 2024-08-06 | 43.99 | 44.35 | 43.01 | 43.83 | +1.13% | 47,512 | 206,866,738 |
| 2024-08-05 | 43.62 | 45.09 | 43.32 | 43.34 | -1.63% | 59,302 | 261,227,842 |
| 2024-08-02 | 43.68 | 45.5 | 43.6 | 44.06 | +0.14% | 58,981 | 263,453,971 |
| 2024-08-01 | 44.78 | 45.3 | 43.97 | 44 | -1.72% | 49,489 | 219,934,696 |
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：