股票概览
46.39
+0.83%
+0.38
46
开盘价
48.08
最高价
45.24
最低价
57,571
成交量
数据更新至: 2024-08-30
技术指标
44.94
MA5 (5日均线)
44.78
MA10 (10日均线)
46.96
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 | 46 | 48.08 | 45.24 | 46.39 | +0.83% | 57,571 | 270,682,039 |
| 2024-08-29 | 44.1 | 46.59 | 43.4 | 46.01 | +4.81% | 27,506 | 125,240,444 |
| 2024-08-28 | 43.8 | 44.37 | 43.52 | 43.9 | 0% | 9,255 | 40,680,322 |
| 2024-08-27 | 44.4 | 44.97 | 43.23 | 43.9 | -1.39% | 15,066 | 65,910,767 |
| 2024-08-26 | 45.15 | 45.99 | 44.1 | 44.52 | -1.42% | 12,302 | 55,046,162 |
| 2024-08-23 | 44.05 | 45.45 | 44 | 45.16 | +2.1% | 14,953 | 67,056,695 |
| 2024-08-22 | 44.19 | 44.34 | 43.31 | 44.23 | +0.27% | 15,027 | 65,909,769 |
| 2024-08-21 | 44 | 44.95 | 43.9 | 44.11 | -0.97% | 9,504 | 42,043,319 |
| 2024-08-20 | 44.7 | 45.07 | 43.72 | 44.54 | -1.02% | 14,479 | 64,165,296 |
| 2024-08-19 | 45.23 | 45.88 | 44.7 | 45 | -1.08% | 13,346 | 60,284,194 |
| 2024-08-16 | 47.39 | 47.82 | 44.55 | 45.49 | -4.35% | 36,220 | 166,407,713 |
| 2024-08-15 | 47.17 | 48.94 | 47.12 | 47.56 | +0.11% | 17,568 | 84,223,178 |
| 2024-08-14 | 49.4 | 49.4 | 47.17 | 47.51 | -3.83% | 19,198 | 91,893,112 |
| 2024-08-13 | 49.2 | 49.53 | 48.73 | 49.4 | +0.73% | 8,259 | 40,599,829 |
| 2024-08-12 | 49.97 | 50 | 48.69 | 49.04 | -1.84% | 13,445 | 66,167,598 |
| 2024-08-09 | 50.25 | 50.91 | 49.74 | 49.96 | -0.36% | 13,510 | 67,985,425 |
| 2024-08-08 | 50.76 | 51.27 | 49.01 | 50.14 | -2.07% | 22,667 | 113,328,106 |
| 2024-08-07 | 51.34 | 51.8 | 50.26 | 51.2 | -0.29% | 18,186 | 92,991,680 |
| 2024-08-06 | 50.31 | 52.16 | 50.16 | 51.35 | +3.17% | 25,651 | 131,381,564 |
| 2024-08-05 | 51.4 | 52 | 49.71 | 49.77 | -2.7% | 18,261 | 92,700,302 |
| 2024-08-02 | 51.97 | 53.4 | 51 | 51.15 | -1.79% | 16,174 | 84,396,718 |
| 2024-08-01 | 52.63 | 53.66 | 51.53 | 52.08 | -0.89% | 16,179 | 84,702,254 |
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：