股票概览
40.05
-2.29%
-0.94
41.36
开盘价
41.78
最高价
39.8
最低价
30,012
成交量
数据更新至: 2024-08-30
技术指标
39.90
MA5 (5日均线)
39.86
MA10 (10日均线)
40.62
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 | 41.36 | 41.78 | 39.8 | 40.05 | -2.29% | 30,012 | 121,958,593 |
| 2024-08-29 | 40.32 | 41.2 | 39.3 | 40.99 | +2.07% | 9,468 | 38,361,818 |
| 2024-08-28 | 39.3 | 40.55 | 39.01 | 40.16 | +2.08% | 8,176 | 32,660,233 |
| 2024-08-27 | 38.65 | 39.5 | 37.72 | 39.34 | +1.03% | 12,243 | 47,415,204 |
| 2024-08-26 | 39.81 | 41.98 | 38.73 | 38.94 | -2.04% | 19,952 | 79,487,337 |
| 2024-08-23 | 39.25 | 40.2 | 38.7 | 39.75 | +1.98% | 8,754 | 34,669,075 |
| 2024-08-22 | 39.37 | 39.85 | 38.93 | 38.98 | -0.97% | 9,068 | 35,615,327 |
| 2024-08-21 | 39.62 | 40.15 | 39.02 | 39.36 | -0.71% | 6,120 | 24,222,366 |
| 2024-08-20 | 41.79 | 41.79 | 39.3 | 39.64 | -4.3% | 13,540 | 54,371,454 |
| 2024-08-19 | 41.1 | 42.7 | 41.01 | 41.42 | -0.89% | 12,248 | 51,101,737 |
| 2024-08-16 | 41.26 | 42.5 | 40.9 | 41.79 | +1.28% | 17,033 | 71,191,756 |
| 2024-08-15 | 39.46 | 42.07 | 38.6 | 41.26 | +5.99% | 29,091 | 118,722,692 |
| 2024-08-14 | 40.46 | 40.46 | 38.82 | 38.93 | -3.78% | 11,415 | 44,895,961 |
| 2024-08-13 | 40.6 | 40.6 | 39.66 | 40.46 | -0.44% | 10,065 | 40,265,845 |
| 2024-08-12 | 40.51 | 40.69 | 39.88 | 40.64 | +0.32% | 13,854 | 55,765,771 |
| 2024-08-09 | 41.84 | 42.31 | 40.5 | 40.51 | -3.18% | 11,201 | 46,037,501 |
| 2024-08-08 | 41.74 | 42.44 | 41.03 | 41.84 | -0.1% | 8,320 | 34,747,732 |
| 2024-08-07 | 43.03 | 43.68 | 41.8 | 41.88 | -3.46% | 12,767 | 54,257,346 |
| 2024-08-06 | 43.47 | 43.77 | 42.86 | 43.38 | +0.7% | 10,329 | 44,722,671 |
| 2024-08-05 | 43.77 | 44.95 | 42.9 | 43.08 | -1.49% | 14,139 | 61,889,343 |
| 2024-08-02 | 43.53 | 45.05 | 43.51 | 43.73 | -0.09% | 12,114 | 53,625,764 |
| 2024-08-01 | 44.7 | 45.06 | 43.55 | 43.77 | -2.08% | 10,798 | 47,676,353 |
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：