股票概览
46.23
+0.06%
+0.03
46.06
开盘价
47.6
最高价
45.35
最低价
38,773
成交量
数据更新至: 2024-08-30
技术指标
45.38
MA5 (5日均线)
44.25
MA10 (10日均线)
42.66
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 | 46.06 | 47.6 | 45.35 | 46.23 | +0.06% | 38,773 | 180,559,603 |
| 2024-08-29 | 45 | 46.7 | 44.5 | 46.2 | +1.96% | 24,887 | 114,135,018 |
| 2024-08-28 | 44.57 | 45.91 | 44.21 | 45.31 | +1.64% | 20,852 | 94,411,909 |
| 2024-08-27 | 44.45 | 44.76 | 43.6 | 44.58 | -0.04% | 15,187 | 67,325,766 |
| 2024-08-26 | 44.43 | 44.92 | 43.07 | 44.6 | 0% | 29,403 | 130,318,315 |
| 2024-08-23 | 43.57 | 45.78 | 43.57 | 44.6 | +2.36% | 36,986 | 165,050,567 |
| 2024-08-22 | 43.15 | 44.2 | 42.02 | 43.57 | +2.98% | 26,221 | 113,814,235 |
| 2024-08-21 | 43.11 | 43.8 | 42.05 | 42.31 | -1.86% | 31,097 | 132,857,225 |
| 2024-08-20 | 44.5 | 44.7 | 41.8 | 43.11 | +2.74% | 40,984 | 175,271,330 |
| 2024-08-19 | 41.05 | 42.16 | 40.88 | 41.96 | +2.12% | 16,533 | 68,774,856 |
| 2024-08-16 | 41.35 | 41.56 | 40.89 | 41.09 | -0.6% | 8,918 | 36,683,427 |
| 2024-08-15 | 41.26 | 42.32 | 40.82 | 41.34 | -0.77% | 16,340 | 67,793,880 |
| 2024-08-14 | 41.98 | 42.67 | 41.57 | 41.66 | -1.81% | 18,333 | 77,119,597 |
| 2024-08-13 | 41.3 | 43.03 | 41.3 | 42.43 | +1.65% | 24,069 | 101,838,109 |
| 2024-08-12 | 41 | 42.52 | 40.13 | 41.74 | +2.08% | 22,549 | 94,403,955 |
| 2024-08-09 | 40.76 | 41.86 | 40.72 | 40.89 | +0.29% | 15,066 | 61,902,749 |
| 2024-08-08 | 40.63 | 41.16 | 39.8 | 40.77 | -0.34% | 14,626 | 59,356,695 |
| 2024-08-07 | 40.1 | 41.56 | 40.06 | 40.91 | +2.02% | 24,185 | 99,231,512 |
| 2024-08-06 | 40.17 | 40.57 | 39.56 | 40.1 | +0.63% | 15,928 | 63,714,082 |
| 2024-08-05 | 40.35 | 41.14 | 39.8 | 39.85 | -2.14% | 23,989 | 96,731,076 |
| 2024-08-02 | 41.48 | 41.49 | 40.41 | 40.72 | -2.37% | 21,056 | 85,910,354 |
| 2024-08-01 | 42.56 | 42.97 | 41.46 | 41.71 | -1.42% | 20,013 | 84,322,904 |
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：