股票概览
47.18
+0.43%
+0.2
46.9
开盘价
48.2
最高价
46.6
最低价
19,799
成交量
数据更新至: 2024-08-30
技术指标
45.27
MA5 (5日均线)
46.13
MA10 (10日均线)
48.99
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 | 46.9 | 48.2 | 46.6 | 47.18 | +0.43% | 19,799 | 93,983,000 |
| 2024-08-29 | 44.08 | 47.67 | 44.01 | 46.98 | +6.19% | 31,239 | 144,882,534 |
| 2024-08-28 | 43.71 | 44.6 | 43.71 | 44.24 | +0.55% | 15,286 | 67,550,932 |
| 2024-08-27 | 44 | 44.42 | 43.06 | 44 | +0.16% | 21,466 | 93,848,435 |
| 2024-08-26 | 45.02 | 45.02 | 43.33 | 43.93 | -4.27% | 32,809 | 144,266,844 |
| 2024-08-23 | 46 | 46.53 | 45.86 | 45.89 | -1.08% | 12,156 | 56,067,974 |
| 2024-08-22 | 47.14 | 47.48 | 46.3 | 46.39 | -1.94% | 10,378 | 48,572,321 |
| 2024-08-21 | 47.1 | 47.95 | 46.91 | 47.31 | +0.34% | 10,791 | 51,266,793 |
| 2024-08-20 | 48.3 | 48.53 | 46.95 | 47.15 | -2.22% | 17,540 | 83,509,324 |
| 2024-08-19 | 49.6 | 50.3 | 48.18 | 48.22 | -3.17% | 21,463 | 105,125,169 |
| 2024-08-16 | 50.52 | 50.52 | 49.8 | 49.8 | -1.13% | 11,533 | 57,692,796 |
| 2024-08-15 | 50.25 | 51.24 | 49.66 | 50.37 | +0.28% | 16,859 | 85,069,050 |
| 2024-08-14 | 51.3 | 51.31 | 50.22 | 50.23 | -2.1% | 10,741 | 54,260,413 |
| 2024-08-13 | 50.67 | 51.45 | 50.37 | 51.31 | +1.1% | 10,348 | 52,731,496 |
| 2024-08-12 | 52.01 | 52.01 | 50.35 | 50.75 | -2.54% | 18,894 | 96,420,762 |
| 2024-08-09 | 53.65 | 54.17 | 52.04 | 52.07 | -1.92% | 18,380 | 96,964,179 |
| 2024-08-08 | 54.52 | 54.52 | 52.71 | 53.09 | -3.03% | 21,038 | 112,251,083 |
| 2024-08-07 | 53.3 | 55.2 | 53.1 | 54.75 | +1.88% | 21,751 | 118,138,458 |
| 2024-08-06 | 52.8 | 54.08 | 52.6 | 53.74 | +2.75% | 19,282 | 102,702,620 |
| 2024-08-05 | 55.03 | 56.25 | 52.23 | 52.3 | -5.73% | 27,600 | 148,499,164 |
| 2024-08-02 | 56.5 | 57.54 | 55.4 | 55.48 | -2.44% | 17,896 | 100,801,407 |
| 2024-08-01 | 56.83 | 57.85 | 56.68 | 56.87 | +0.23% | 22,068 | 126,310,439 |
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：