股票概览
44.82
+1.86%
+0.82
43.99
开盘价
45.46
最高价
43.55
最低价
17,048
成交量
数据更新至: 2024-08-30
技术指标
43.47
MA5 (5日均线)
42.19
MA10 (10日均线)
43.00
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 | 43.99 | 45.46 | 43.55 | 44.82 | +1.86% | 17,048 | 76,593,279 |
| 2024-08-29 | 43.05 | 44.49 | 42.38 | 44 | +1.9% | 16,715 | 73,095,349 |
| 2024-08-28 | 42.3 | 43.48 | 42.12 | 43.18 | +1.65% | 12,053 | 51,738,760 |
| 2024-08-27 | 42.41 | 43.64 | 42.3 | 42.48 | -0.86% | 11,266 | 48,179,816 |
| 2024-08-26 | 40.9 | 43 | 40.5 | 42.85 | +5.02% | 24,921 | 104,637,708 |
| 2024-08-23 | 40 | 41.65 | 39.82 | 40.8 | +2.87% | 35,557 | 145,465,790 |
| 2024-08-22 | 40.68 | 40.75 | 39.53 | 39.66 | -2.51% | 18,082 | 72,465,416 |
| 2024-08-21 | 41.3 | 41.88 | 40.45 | 40.68 | -1.5% | 17,603 | 72,165,857 |
| 2024-08-20 | 42.36 | 42.45 | 41.03 | 41.3 | -2.02% | 12,122 | 50,344,317 |
| 2024-08-19 | 43.6 | 43.74 | 41.87 | 42.15 | -3.33% | 17,037 | 72,825,955 |
| 2024-08-16 | 43.4 | 44.54 | 43.27 | 43.6 | +0.9% | 13,293 | 58,360,768 |
| 2024-08-15 | 42.86 | 43.66 | 42.65 | 43.21 | +0.58% | 7,507 | 32,428,774 |
| 2024-08-14 | 44.1 | 44.7 | 42.75 | 42.96 | -2.36% | 15,398 | 66,803,952 |
| 2024-08-13 | 43.5 | 44.09 | 43.2 | 44 | +1.27% | 8,157 | 35,700,228 |
| 2024-08-12 | 43.52 | 44.55 | 43.01 | 43.45 | -1.09% | 10,180 | 44,431,020 |
| 2024-08-09 | 44 | 44.64 | 43.47 | 43.93 | +2.07% | 17,094 | 75,428,480 |
| 2024-08-08 | 43.51 | 44.09 | 42.62 | 43.04 | -2.12% | 19,631 | 84,837,387 |
| 2024-08-07 | 44.88 | 45.13 | 43.85 | 43.97 | -1.9% | 15,189 | 67,453,007 |
| 2024-08-06 | 45.77 | 46.25 | 44.02 | 44.82 | -0.4% | 15,290 | 68,602,444 |
| 2024-08-05 | 46.2 | 47.14 | 45 | 45 | -4.56% | 23,696 | 108,337,933 |
| 2024-08-02 | 48.25 | 48.59 | 47.15 | 47.15 | -4.01% | 24,416 | 116,902,026 |
| 2024-08-01 | 49.76 | 50.83 | 48.38 | 49.12 | +2.7% | 26,979 | 133,737,456 |
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：