股票概览
44.73
+1.02%
+0.45
44.14
开盘价
45.68
最高价
43.85
最低价
15,188
成交量
数据更新至: 2024-08-30
技术指标
44.14
MA5 (5日均线)
45.01
MA10 (10日均线)
46.24
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 | 44.14 | 45.68 | 43.85 | 44.73 | +1.02% | 15,188 | 68,324,738 |
| 2024-08-29 | 43.7 | 44.75 | 43.14 | 44.28 | +2.15% | 11,203 | 49,426,192 |
| 2024-08-28 | 43.75 | 43.94 | 43.09 | 43.35 | -0.76% | 9,880 | 42,909,022 |
| 2024-08-27 | 44.6 | 44.68 | 43.47 | 43.68 | -2.19% | 13,092 | 57,532,422 |
| 2024-08-26 | 46.17 | 46.3 | 44.58 | 44.66 | -2% | 15,832 | 71,471,294 |
| 2024-08-23 | 45.15 | 45.65 | 44.9 | 45.57 | +0.91% | 9,028 | 41,020,173 |
| 2024-08-22 | 46.3 | 46.3 | 45.14 | 45.16 | -2.02% | 8,058 | 36,672,878 |
| 2024-08-21 | 45.61 | 46.34 | 45.4 | 46.09 | +0.57% | 9,073 | 41,794,656 |
| 2024-08-20 | 46.99 | 46.99 | 45.67 | 45.83 | -1.99% | 8,103 | 37,236,589 |
| 2024-08-19 | 47.01 | 47.88 | 46.58 | 46.76 | -0.85% | 12,107 | 57,041,164 |
| 2024-08-16 | 48.1 | 48.1 | 46.9 | 47.16 | -0.82% | 11,872 | 56,076,281 |
| 2024-08-15 | 46.8 | 48.13 | 46.3 | 47.55 | +1.47% | 19,614 | 92,948,268 |
| 2024-08-14 | 47.87 | 47.88 | 46.79 | 46.86 | -1.33% | 7,986 | 37,547,677 |
| 2024-08-13 | 47.08 | 47.49 | 46.81 | 47.49 | +0.87% | 8,996 | 42,435,826 |
| 2024-08-12 | 47.58 | 47.58 | 46.66 | 47.08 | -0.11% | 8,852 | 41,720,606 |
| 2024-08-09 | 48.13 | 48.82 | 47.13 | 47.13 | -1.44% | 13,745 | 65,622,464 |
| 2024-08-08 | 47.49 | 48.03 | 46.89 | 47.82 | +0.15% | 11,542 | 54,820,137 |
| 2024-08-07 | 48.4 | 48.44 | 47.45 | 47.75 | -1.42% | 12,877 | 61,507,066 |
| 2024-08-06 | 48.23 | 48.48 | 47.43 | 48.44 | +1.98% | 16,204 | 77,783,799 |
| 2024-08-05 | 48.7 | 49.3 | 47.5 | 47.5 | -2.26% | 18,627 | 89,805,927 |
| 2024-08-02 | 49.66 | 50 | 48.12 | 48.6 | -2.51% | 29,281 | 143,500,747 |
| 2024-08-01 | 50.79 | 51.41 | 49.72 | 49.85 | -1.68% | 29,345 | 146,954,024 |
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：