股票概览
46.4
+3.87%
+1.73
44.62
开盘价
46.62
最高价
44.56
最低价
61,759
成交量
数据更新至: 2024-08-30
技术指标
45.09
MA5 (5日均线)
44.76
MA10 (10日均线)
45.96
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 | 44.62 | 46.62 | 44.56 | 46.4 | +3.87% | 61,759 | 284,295,907 |
| 2024-08-29 | 44.45 | 44.94 | 43.91 | 44.67 | -0.02% | 33,745 | 150,117,030 |
| 2024-08-28 | 44.8 | 45.78 | 44.6 | 44.68 | -0.42% | 36,420 | 164,776,978 |
| 2024-08-27 | 44.71 | 46.08 | 44.35 | 44.87 | +0.11% | 44,105 | 199,957,493 |
| 2024-08-26 | 44.04 | 45.6 | 44 | 44.82 | +0.88% | 34,343 | 153,786,250 |
| 2024-08-23 | 43.81 | 44.67 | 43.6 | 44.43 | +0.7% | 20,631 | 90,954,332 |
| 2024-08-22 | 44.44 | 44.51 | 43.72 | 44.12 | -0.94% | 16,158 | 71,367,590 |
| 2024-08-21 | 43.83 | 44.63 | 43.7 | 44.54 | +0.88% | 22,861 | 101,110,975 |
| 2024-08-20 | 44.9 | 44.9 | 43.94 | 44.15 | -1.69% | 20,499 | 90,690,807 |
| 2024-08-19 | 44.6 | 45.29 | 44.26 | 44.91 | +0.6% | 25,327 | 113,399,726 |
| 2024-08-16 | 44.85 | 45.8 | 44.22 | 44.64 | -0.69% | 38,365 | 171,825,244 |
| 2024-08-15 | 46.37 | 46.58 | 44.45 | 44.95 | -3.23% | 46,825 | 213,069,471 |
| 2024-08-14 | 46.9 | 46.99 | 46 | 46.45 | -1.11% | 21,117 | 98,306,413 |
| 2024-08-13 | 47.04 | 47.81 | 46.58 | 46.97 | -0.17% | 19,003 | 89,225,302 |
| 2024-08-12 | 47.46 | 47.92 | 46.8 | 47.05 | -0.86% | 15,408 | 72,880,761 |
| 2024-08-09 | 47.97 | 48.44 | 47.17 | 47.46 | -0.27% | 32,721 | 156,131,737 |
| 2024-08-08 | 49.4 | 49.4 | 46.38 | 47.59 | -4.05% | 51,339 | 242,688,421 |
| 2024-08-07 | 48.85 | 50.22 | 48.67 | 49.6 | +1.25% | 17,266 | 85,780,021 |
| 2024-08-06 | 48.6 | 49.04 | 47.65 | 48.99 | +2.32% | 15,437 | 74,500,034 |
| 2024-08-05 | 48.06 | 48.89 | 47.68 | 47.88 | -1.72% | 15,168 | 72,975,963 |
| 2024-08-02 | 49.31 | 49.49 | 48.62 | 48.72 | -2.09% | 12,386 | 60,635,740 |
| 2024-08-01 | 50.56 | 50.82 | 49.68 | 49.76 | -0.92% | 12,523 | 62,790,869 |
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：