股票概览
44.73
+2.69%
+1.17
43.38
开盘价
45.35
最高价
43.18
最低价
14,556
成交量
数据更新至: 2024-08-30
技术指标
43.09
MA5 (5日均线)
43.19
MA10 (10日均线)
44.55
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 | 43.38 | 45.35 | 43.18 | 44.73 | +2.69% | 14,556 | 65,030,581 |
| 2024-08-29 | 42.44 | 43.65 | 41.72 | 43.56 | +3.44% | 13,299 | 57,416,581 |
| 2024-08-28 | 41.9 | 42.55 | 41.61 | 42.11 | +0.02% | 5,597 | 23,583,685 |
| 2024-08-27 | 43.22 | 43.22 | 41.7 | 42.1 | -1.98% | 10,280 | 43,219,155 |
| 2024-08-26 | 42.3 | 43.81 | 42.3 | 42.95 | +0.85% | 8,517 | 36,669,353 |
| 2024-08-23 | 43.49 | 43.8 | 42.25 | 42.59 | -0.47% | 9,061 | 38,906,118 |
| 2024-08-22 | 43.47 | 43.5 | 42.63 | 42.79 | -0.99% | 6,582 | 28,262,495 |
| 2024-08-21 | 43.23 | 43.8 | 43 | 43.22 | +0.09% | 6,239 | 27,084,668 |
| 2024-08-20 | 45 | 45 | 42.92 | 43.18 | -3.29% | 13,140 | 57,217,313 |
| 2024-08-19 | 45.22 | 45.38 | 44.6 | 44.65 | -0.45% | 7,417 | 33,398,027 |
| 2024-08-16 | 45.55 | 45.68 | 44.83 | 44.85 | -1.17% | 8,525 | 38,475,118 |
| 2024-08-15 | 45.26 | 46.2 | 44.55 | 45.38 | +0.46% | 11,479 | 52,238,880 |
| 2024-08-14 | 46.28 | 46.28 | 45.08 | 45.17 | -2.42% | 9,334 | 42,373,625 |
| 2024-08-13 | 45.99 | 46.77 | 45.16 | 46.29 | +0.96% | 11,543 | 53,001,160 |
| 2024-08-12 | 45.33 | 46.15 | 44.93 | 45.85 | +1.19% | 10,511 | 48,016,270 |
| 2024-08-09 | 46.56 | 47.19 | 45.3 | 45.31 | -0.72% | 16,342 | 75,353,778 |
| 2024-08-08 | 45.88 | 46.27 | 44.35 | 45.64 | -0.37% | 22,741 | 102,928,158 |
| 2024-08-07 | 46.85 | 47.08 | 45.46 | 45.81 | -2.26% | 17,428 | 80,088,513 |
| 2024-08-06 | 48.5 | 49.11 | 46.03 | 46.87 | -2.35% | 27,880 | 131,638,212 |
| 2024-08-05 | 48.22 | 50.64 | 47.68 | 48 | -2.38% | 26,623 | 129,766,580 |
| 2024-08-02 | 52.9 | 53.02 | 49.12 | 49.17 | -6.91% | 33,278 | 168,382,648 |
| 2024-08-01 | 54.3 | 55.49 | 52.3 | 52.82 | -3.84% | 23,167 | 124,189,103 |
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：