股票概览
47.95
-0.75%
-0.36
47.76
开盘价
49.1
最高价
47.31
最低价
68,082
成交量
数据更新至: 2024-08-30
技术指标
46.71
MA5 (5日均线)
48.52
MA10 (10日均线)
53.73
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 | 47.76 | 49.1 | 47.31 | 47.95 | -0.75% | 68,082 | 327,660,857 |
| 2024-08-29 | 44.62 | 48.96 | 44.5 | 48.31 | +8.1% | 70,930 | 335,536,743 |
| 2024-08-28 | 45.47 | 46.15 | 44.44 | 44.69 | -1.72% | 34,436 | 155,327,416 |
| 2024-08-27 | 46.84 | 47.12 | 45.29 | 45.47 | -3.48% | 35,228 | 161,971,944 |
| 2024-08-26 | 46.91 | 48.2 | 46.38 | 47.11 | +0.55% | 36,716 | 173,219,308 |
| 2024-08-23 | 47.77 | 48.2 | 46.26 | 46.85 | -1.53% | 32,975 | 155,188,090 |
| 2024-08-22 | 49.99 | 50.32 | 47.38 | 47.58 | -4.63% | 38,435 | 185,816,069 |
| 2024-08-21 | 52.52 | 52.52 | 49.35 | 49.89 | -5.31% | 53,452 | 269,310,819 |
| 2024-08-20 | 54.92 | 55.22 | 52.65 | 52.69 | -3.59% | 27,482 | 147,118,645 |
| 2024-08-19 | 55.5 | 55.63 | 54.06 | 54.65 | -1.53% | 25,333 | 138,489,750 |
| 2024-08-16 | 57.27 | 57.29 | 55.41 | 55.5 | -2.87% | 27,137 | 152,569,318 |
| 2024-08-15 | 56.81 | 58.1 | 56.17 | 57.14 | -0.1% | 32,919 | 188,482,305 |
| 2024-08-14 | 58.1 | 58.97 | 56.78 | 57.2 | -1.87% | 26,552 | 152,240,346 |
| 2024-08-13 | 58 | 59.42 | 56.73 | 58.29 | -0.44% | 24,832 | 143,567,699 |
| 2024-08-12 | 61.39 | 62 | 58.35 | 58.55 | -1.41% | 25,224 | 150,609,241 |
| 2024-08-09 | 60.3 | 60.66 | 59.33 | 59.39 | -1.18% | 18,480 | 110,439,866 |
| 2024-08-08 | 61.46 | 62.28 | 59.51 | 60.1 | -2.67% | 23,349 | 141,636,121 |
| 2024-08-07 | 63 | 63.57 | 61.38 | 61.75 | -2.57% | 37,942 | 236,155,803 |
| 2024-08-06 | 59.31 | 64.5 | 59 | 63.38 | +8.9% | 63,660 | 395,267,481 |
| 2024-08-05 | 58.56 | 61.56 | 58.07 | 58.2 | -2.18% | 31,149 | 185,727,451 |
| 2024-08-02 | 59.5 | 61.09 | 58.7 | 59.5 | -1.33% | 26,934 | 160,364,654 |
| 2024-08-01 | 60.22 | 61.95 | 59.48 | 60.3 | -0.02% | 37,321 | 225,438,082 |
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：