股票概览
43.59
+3.54%
+1.49
42.28
开盘价
44.5
最高价
41.89
最低价
7,616
成交量
数据更新至: 2024-08-30
技术指标
42.00
MA5 (5日均线)
42.54
MA10 (10日均线)
44.51
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 | 42.28 | 44.5 | 41.89 | 43.59 | +3.54% | 7,616 | 33,140,746 |
| 2024-08-29 | 39.84 | 42.4 | 39.2 | 42.1 | +4.47% | 6,632 | 27,095,456 |
| 2024-08-28 | 41 | 41 | 38.21 | 40.3 | -3.13% | 12,147 | 47,981,870 |
| 2024-08-27 | 42.12 | 42.85 | 41.39 | 41.6 | -1.93% | 3,025 | 12,635,324 |
| 2024-08-26 | 41.93 | 43.67 | 41.93 | 42.42 | +0.64% | 2,728 | 11,688,097 |
| 2024-08-23 | 42.08 | 42.64 | 41.6 | 42.15 | +0.21% | 2,083 | 8,758,768 |
| 2024-08-22 | 43.05 | 43.48 | 41.91 | 42.06 | -1.91% | 3,636 | 15,435,404 |
| 2024-08-21 | 42.82 | 43.85 | 42.62 | 42.88 | -0.99% | 4,335 | 18,700,906 |
| 2024-08-20 | 45 | 45 | 43 | 43.31 | -3.76% | 5,637 | 24,617,354 |
| 2024-08-19 | 45.9 | 47.38 | 44.62 | 45 | -1.53% | 6,179 | 28,379,538 |
| 2024-08-16 | 45.65 | 46.88 | 45.6 | 45.7 | -1.19% | 3,558 | 16,376,732 |
| 2024-08-15 | 46.06 | 47.36 | 45.76 | 46.25 | -0.04% | 4,813 | 22,425,059 |
| 2024-08-14 | 46.71 | 47.57 | 45.92 | 46.27 | -2.01% | 3,146 | 14,584,674 |
| 2024-08-13 | 46.36 | 47.22 | 45.82 | 47.22 | +1.37% | 4,245 | 19,756,058 |
| 2024-08-12 | 46.62 | 46.97 | 45.56 | 46.58 | -1.25% | 4,158 | 19,255,207 |
| 2024-08-09 | 46.98 | 47.75 | 46.48 | 47.17 | +0.96% | 6,627 | 31,318,138 |
| 2024-08-08 | 46.5 | 47.22 | 45.4 | 46.72 | -0.06% | 6,110 | 28,374,810 |
| 2024-08-07 | 46.5 | 48.78 | 46.4 | 46.75 | +0.17% | 6,838 | 32,635,406 |
| 2024-08-06 | 45.52 | 46.99 | 45.46 | 46.67 | +2.71% | 6,065 | 27,998,699 |
| 2024-08-05 | 46.99 | 47.48 | 45.21 | 45.44 | -3.67% | 9,110 | 42,270,433 |
| 2024-08-02 | 48.21 | 49.34 | 47.1 | 47.17 | -3.46% | 11,798 | 56,777,859 |
| 2024-08-01 | 47.3 | 49.67 | 47.06 | 48.86 | +3.3% | 16,087 | 78,008,892 |
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：