股票概览
44.81
+6.92%
+2.9
43
开盘价
46.69
最高价
42.06
最低价
27,201
成交量
数据更新至: 2024-08-30
技术指标
41.72
MA5 (5日均线)
41.63
MA10 (10日均线)
43.69
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 | 46.69 | 42.06 | 44.81 | +6.92% | 27,201 | 120,904,104 |
| 2024-08-29 | 40.47 | 42 | 40.29 | 41.91 | +2.97% | 6,243 | 25,914,482 |
| 2024-08-28 | 40.24 | 41.13 | 39.9 | 40.7 | +1.12% | 4,162 | 16,910,648 |
| 2024-08-27 | 40.64 | 41.08 | 40.08 | 40.25 | -1.61% | 3,445 | 13,921,907 |
| 2024-08-26 | 40.18 | 41.45 | 40.18 | 40.91 | +1.31% | 6,297 | 25,823,050 |
| 2024-08-23 | 40.55 | 40.68 | 39.86 | 40.38 | -0.98% | 5,144 | 20,717,872 |
| 2024-08-22 | 41.3 | 41.78 | 39.88 | 40.78 | -1.28% | 9,714 | 39,282,160 |
| 2024-08-21 | 41.5 | 42.17 | 40.83 | 41.31 | -1.38% | 6,572 | 27,195,559 |
| 2024-08-20 | 44 | 44 | 41.31 | 41.89 | -3.48% | 13,581 | 57,196,540 |
| 2024-08-19 | 43.75 | 44.37 | 43.27 | 43.4 | -0.73% | 4,750 | 20,740,403 |
| 2024-08-16 | 43.72 | 44.5 | 43.7 | 43.72 | -0.25% | 5,011 | 22,048,674 |
| 2024-08-15 | 43.71 | 44.85 | 43.05 | 43.83 | +0.16% | 6,123 | 26,856,589 |
| 2024-08-14 | 45.4 | 45.4 | 43.66 | 43.76 | -3.63% | 9,265 | 41,151,786 |
| 2024-08-13 | 45.5 | 45.69 | 44.43 | 45.41 | +0.44% | 6,221 | 27,924,238 |
| 2024-08-12 | 46.33 | 46.68 | 44.78 | 45.21 | -3.13% | 10,831 | 49,170,702 |
| 2024-08-09 | 48 | 48.75 | 46.67 | 46.67 | -1.81% | 4,787 | 22,752,607 |
| 2024-08-08 | 46.91 | 48.19 | 46.3 | 47.53 | +0.83% | 5,503 | 26,008,008 |
| 2024-08-07 | 47.1 | 47.78 | 46.92 | 47.14 | -0.42% | 3,869 | 18,302,600 |
| 2024-08-06 | 47.19 | 48.18 | 46.74 | 47.34 | +1.09% | 4,784 | 22,626,537 |
| 2024-08-05 | 48.01 | 48.68 | 46.75 | 46.83 | -2.96% | 10,131 | 48,123,091 |
| 2024-08-02 | 50 | 50.01 | 48.01 | 48.26 | -4.02% | 6,872 | 33,682,849 |
| 2024-08-01 | 51 | 51.5 | 50.11 | 50.28 | -0.93% | 7,523 | 38,172,663 |
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：