股票概览
44.35
+5.9%
+2.47
41.8
开盘价
45.62
最高价
41.14
最低价
42,152
成交量
数据更新至: 2024-08-30
技术指标
43.25
MA5 (5日均线)
45.31
MA10 (10日均线)
47.05
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 | 41.8 | 45.62 | 41.14 | 44.35 | +5.9% | 42,152 | 184,497,200 |
| 2024-08-29 | 41.36 | 42.13 | 40.92 | 41.88 | +0.67% | 23,342 | 97,217,378 |
| 2024-08-28 | 43.2 | 43.22 | 41.53 | 41.6 | -3.7% | 27,850 | 117,573,282 |
| 2024-08-27 | 45 | 45.04 | 42.89 | 43.2 | -4.45% | 27,664 | 120,622,093 |
| 2024-08-26 | 45.88 | 46.42 | 44.89 | 45.21 | -1.59% | 17,143 | 77,835,182 |
| 2024-08-23 | 46.19 | 47.3 | 45.7 | 45.94 | -1.31% | 14,152 | 65,378,373 |
| 2024-08-22 | 47.27 | 48.47 | 46.1 | 46.55 | -2.41% | 17,251 | 80,890,926 |
| 2024-08-21 | 47.5 | 47.95 | 46.78 | 47.7 | +0.34% | 17,345 | 82,239,737 |
| 2024-08-20 | 49.08 | 49.18 | 47.2 | 47.54 | -3.3% | 26,150 | 125,283,900 |
| 2024-08-19 | 49.63 | 50.18 | 48.92 | 49.16 | -0.95% | 19,267 | 95,054,257 |
| 2024-08-16 | 50.7 | 51.12 | 49.48 | 49.63 | -2.19% | 24,094 | 120,902,423 |
| 2024-08-15 | 50.85 | 51.11 | 49.44 | 50.74 | -0.74% | 35,406 | 177,784,781 |
| 2024-08-14 | 50.55 | 51.39 | 50.22 | 51.12 | +0.93% | 25,572 | 130,010,329 |
| 2024-08-13 | 50.19 | 50.79 | 49.12 | 50.65 | +0.5% | 27,771 | 139,051,127 |
| 2024-08-12 | 50.1 | 51.19 | 49.81 | 50.4 | -0.4% | 42,753 | 215,448,527 |
| 2024-08-09 | 49 | 51.16 | 48.66 | 50.6 | +2.64% | 64,976 | 327,104,846 |
| 2024-08-08 | 46.27 | 50.58 | 46.27 | 49.3 | +5.86% | 80,329 | 393,809,707 |
| 2024-08-07 | 44.77 | 46.87 | 44.08 | 46.57 | +3.97% | 41,768 | 191,454,843 |
| 2024-08-06 | 44.33 | 45.49 | 44.3 | 44.79 | +1.61% | 22,330 | 99,836,623 |
| 2024-08-05 | 43.39 | 45.76 | 43.25 | 44.08 | +1.12% | 39,993 | 179,096,821 |
| 2024-08-02 | 43.99 | 44.9 | 43.36 | 43.59 | -1.85% | 24,791 | 109,177,567 |
| 2024-08-01 | 45.57 | 45.77 | 44.31 | 44.41 | -2.5% | 26,803 | 119,736,352 |
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：