股票概览
46.35
+2.21%
+1
45.2
开盘价
47.45
最高价
45.2
最低价
9,968
成交量
数据更新至: 2024-08-30
技术指标
44.84
MA5 (5日均线)
45.16
MA10 (10日均线)
47.60
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 | 45.2 | 47.45 | 45.2 | 46.35 | +2.21% | 9,968 | 46,306,523 |
| 2024-08-29 | 43.98 | 45.79 | 43.94 | 45.35 | +2.23% | 8,581 | 38,661,436 |
| 2024-08-28 | 43.73 | 44.54 | 43.57 | 44.36 | +0.93% | 5,684 | 25,085,752 |
| 2024-08-27 | 44.18 | 44.19 | 43.2 | 43.95 | -0.54% | 5,907 | 25,846,466 |
| 2024-08-26 | 44.5 | 45.22 | 43.9 | 44.19 | -1.34% | 5,885 | 26,204,103 |
| 2024-08-23 | 44.81 | 45 | 43.97 | 44.79 | +0.18% | 5,737 | 25,545,580 |
| 2024-08-22 | 45.81 | 45.81 | 44.53 | 44.71 | -1.17% | 4,401 | 19,784,301 |
| 2024-08-21 | 45.66 | 46.15 | 44.78 | 45.24 | -1.05% | 5,539 | 25,038,618 |
| 2024-08-20 | 46.94 | 47.47 | 45.67 | 45.72 | -2.6% | 5,985 | 27,583,114 |
| 2024-08-19 | 47.66 | 48.11 | 46.81 | 46.94 | -1.8% | 6,379 | 30,150,147 |
| 2024-08-16 | 48.5 | 48.83 | 47.71 | 47.8 | -1.75% | 6,260 | 30,053,221 |
| 2024-08-15 | 48.48 | 49.55 | 47.94 | 48.65 | +0.19% | 7,289 | 35,587,862 |
| 2024-08-14 | 50.2 | 50.38 | 48.56 | 48.56 | -3.09% | 6,774 | 33,202,756 |
| 2024-08-13 | 49.75 | 50.48 | 49.62 | 50.11 | +0.02% | 4,167 | 20,832,264 |
| 2024-08-12 | 50.32 | 50.58 | 49.45 | 50.1 | -0.61% | 4,755 | 23,805,110 |
| 2024-08-09 | 51.4 | 51.97 | 50.38 | 50.41 | -1.56% | 5,963 | 30,315,453 |
| 2024-08-08 | 51.8 | 51.87 | 50.05 | 51.21 | -1.44% | 7,561 | 38,510,000 |
| 2024-08-07 | 51.27 | 52.48 | 50.97 | 51.96 | +0.89% | 8,706 | 45,173,628 |
| 2024-08-06 | 50.32 | 52.04 | 50.32 | 51.5 | +2.75% | 8,336 | 42,671,935 |
| 2024-08-05 | 51.36 | 52.46 | 50.01 | 50.12 | -3.07% | 10,178 | 52,025,907 |
| 2024-08-02 | 51.82 | 53.42 | 51.6 | 51.71 | -0.96% | 9,770 | 51,267,734 |
| 2024-08-01 | 52.44 | 53.15 | 51.82 | 52.21 | +0.15% | 10,919 | 57,269,369 |
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：