股票概览
45.58
+1.97%
+0.88
44.9
开盘价
47
最高价
44.51
最低价
8,669
成交量
数据更新至: 2024-08-30
技术指标
44.28
MA5 (5日均线)
44.62
MA10 (10日均线)
46.01
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 | 44.9 | 47 | 44.51 | 45.58 | +1.97% | 8,669 | 39,680,490 |
| 2024-08-29 | 43.43 | 45.5 | 43.05 | 44.7 | +2.1% | 4,955 | 22,011,145 |
| 2024-08-28 | 43.36 | 44.11 | 42.85 | 43.78 | +0.71% | 4,160 | 18,080,088 |
| 2024-08-27 | 43.41 | 44 | 43 | 43.47 | -0.89% | 4,442 | 19,285,367 |
| 2024-08-26 | 43.02 | 45.47 | 43.02 | 43.86 | -2.29% | 7,678 | 33,969,757 |
| 2024-08-23 | 44.32 | 44.89 | 43.75 | 44.89 | +1.22% | 3,564 | 15,832,341 |
| 2024-08-22 | 46.1 | 46.1 | 44.12 | 44.35 | -2.76% | 3,879 | 17,408,149 |
| 2024-08-21 | 43.61 | 46.19 | 43.61 | 45.61 | +3.66% | 8,565 | 38,682,846 |
| 2024-08-20 | 46.36 | 46.36 | 43.73 | 44 | -4.16% | 7,095 | 31,586,113 |
| 2024-08-19 | 46.1 | 47.1 | 45.73 | 45.91 | -1.16% | 2,715 | 12,580,546 |
| 2024-08-16 | 47.1 | 47.8 | 46.3 | 46.45 | -1.38% | 4,929 | 23,189,889 |
| 2024-08-15 | 47.39 | 48 | 46.5 | 47.1 | +0.45% | 3,282 | 15,507,752 |
| 2024-08-14 | 46.95 | 47.27 | 46.54 | 46.89 | -0.13% | 3,303 | 15,503,865 |
| 2024-08-13 | 46.01 | 46.98 | 46.01 | 46.95 | +1.23% | 2,914 | 13,583,662 |
| 2024-08-12 | 46.85 | 47.4 | 46 | 46.38 | -0.98% | 3,508 | 16,337,378 |
| 2024-08-09 | 47.46 | 47.99 | 46.83 | 46.84 | -0.55% | 3,579 | 16,973,898 |
| 2024-08-08 | 47.85 | 48.18 | 46.31 | 47.1 | -1.63% | 5,320 | 25,055,912 |
| 2024-08-07 | 49.57 | 49.99 | 47.8 | 47.88 | -3.62% | 7,628 | 37,093,943 |
| 2024-08-06 | 50 | 50 | 48.75 | 49.68 | +1.72% | 4,911 | 24,185,313 |
| 2024-08-05 | 50.6 | 51.29 | 48.54 | 48.84 | -4.24% | 7,022 | 34,916,126 |
| 2024-08-02 | 53.01 | 53.15 | 50.25 | 51 | -4.51% | 9,910 | 51,088,943 |
| 2024-08-01 | 53.98 | 54.46 | 52.6 | 53.41 | -1.06% | 8,901 | 47,502,570 |
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：