股票概览
46.29
+7.63%
+3.28
43.88
开盘价
47.22
最高价
43.87
最低价
53,832
成交量
数据更新至: 2024-08-30
技术指标
41.27
MA5 (5日均线)
41.44
MA10 (10日均线)
44.04
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 | 43.88 | 47.22 | 43.87 | 46.29 | +7.63% | 53,832 | 247,230,289 |
| 2024-08-29 | 38.44 | 43.9 | 38 | 43.01 | +12.06% | 46,148 | 192,937,512 |
| 2024-08-28 | 38.5 | 38.9 | 37.75 | 38.38 | -0.88% | 13,738 | 52,468,237 |
| 2024-08-27 | 40 | 40 | 38.5 | 38.72 | -3.13% | 15,751 | 61,582,568 |
| 2024-08-26 | 39.58 | 41.1 | 39.3 | 39.97 | +1.83% | 17,747 | 71,686,118 |
| 2024-08-23 | 39.67 | 40.18 | 39.21 | 39.25 | -1.83% | 15,324 | 60,680,447 |
| 2024-08-22 | 42.36 | 42.77 | 39.8 | 39.98 | -5.51% | 23,774 | 96,997,811 |
| 2024-08-21 | 42.3 | 42.85 | 42 | 42.31 | -1.03% | 11,282 | 47,956,542 |
| 2024-08-20 | 43.83 | 44.19 | 42.54 | 42.75 | -2.35% | 13,500 | 58,224,573 |
| 2024-08-19 | 44.45 | 44.73 | 43.15 | 43.78 | -1.55% | 21,805 | 95,641,639 |
| 2024-08-16 | 47.23 | 47.23 | 44.47 | 44.47 | -5.18% | 26,108 | 118,651,772 |
| 2024-08-15 | 45.7 | 48.36 | 44.75 | 46.9 | +1.82% | 34,495 | 160,740,808 |
| 2024-08-14 | 45.7 | 46.88 | 44.98 | 46.06 | +0.7% | 26,066 | 119,855,232 |
| 2024-08-13 | 45.7 | 46.93 | 44.66 | 45.74 | +0.09% | 21,139 | 96,231,179 |
| 2024-08-12 | 46.98 | 47.66 | 45.4 | 45.7 | -0.98% | 17,742 | 81,696,539 |
| 2024-08-09 | 47.51 | 48.19 | 46.09 | 46.15 | -2.84% | 21,823 | 102,384,689 |
| 2024-08-08 | 48 | 49.18 | 47.29 | 47.5 | -1.88% | 19,199 | 92,156,183 |
| 2024-08-07 | 48.8 | 49.2 | 47.82 | 48.41 | -0.74% | 22,524 | 109,333,215 |
| 2024-08-06 | 47.38 | 49.61 | 47.38 | 48.77 | +4.66% | 40,430 | 196,825,047 |
| 2024-08-05 | 47.44 | 49.22 | 46.36 | 46.6 | -2.71% | 26,742 | 127,690,681 |
| 2024-08-02 | 49 | 49.66 | 47.44 | 47.9 | -3.54% | 30,398 | 147,175,949 |
| 2024-08-01 | 50.2 | 50.88 | 48.83 | 49.66 | -1.08% | 37,354 | 185,718,639 |
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：