股票概览
41.9
+1.6%
+0.66
41
开盘价
42.87
最高价
41
最低价
27,803
成交量
数据更新至: 2024-08-30
技术指标
40.81
MA5 (5日均线)
40.85
MA10 (10日均线)
42.86
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 | 41 | 42.87 | 41 | 41.9 | +1.6% | 27,803 | 117,315,980 |
| 2024-08-29 | 39.46 | 41.33 | 38.9 | 41.24 | +3.93% | 21,916 | 88,640,660 |
| 2024-08-28 | 40.53 | 40.53 | 39.47 | 39.68 | -1% | 15,291 | 60,857,069 |
| 2024-08-27 | 41.3 | 41.3 | 39.96 | 40.08 | -2.62% | 11,212 | 45,264,184 |
| 2024-08-26 | 40.19 | 41.49 | 40.01 | 41.16 | +2.46% | 19,132 | 78,073,364 |
| 2024-08-23 | 40.76 | 41.09 | 39.88 | 40.17 | -1.45% | 19,600 | 79,099,132 |
| 2024-08-22 | 41.83 | 41.99 | 40.5 | 40.76 | -2.65% | 14,504 | 59,721,576 |
| 2024-08-21 | 40.74 | 42.4 | 40.74 | 41.87 | +1.85% | 20,585 | 86,169,250 |
| 2024-08-20 | 40.37 | 41.54 | 40.3 | 41.11 | +1.43% | 24,668 | 101,231,770 |
| 2024-08-19 | 42.19 | 43.58 | 40.4 | 40.53 | -4.07% | 57,687 | 239,774,546 |
| 2024-08-16 | 44.79 | 45.09 | 41.02 | 42.25 | -5.31% | 65,679 | 278,598,229 |
| 2024-08-15 | 44.9 | 45.43 | 44.3 | 44.62 | -0.42% | 15,427 | 69,113,052 |
| 2024-08-14 | 45 | 45.19 | 44.39 | 44.81 | -0.99% | 12,389 | 55,445,176 |
| 2024-08-13 | 45 | 45.62 | 44.67 | 45.26 | +0.8% | 15,754 | 70,965,982 |
| 2024-08-12 | 46.32 | 46.32 | 44.71 | 44.9 | -3.77% | 22,064 | 99,597,259 |
| 2024-08-09 | 45.04 | 47.78 | 44.55 | 46.66 | +4.71% | 47,249 | 219,788,088 |
| 2024-08-08 | 45.52 | 45.61 | 43.8 | 44.56 | -3.03% | 22,614 | 100,636,112 |
| 2024-08-07 | 45.05 | 47.12 | 45.05 | 45.95 | +1.66% | 24,587 | 113,861,826 |
| 2024-08-06 | 45 | 45.8 | 44.56 | 45.2 | +1.82% | 20,049 | 90,529,925 |
| 2024-08-05 | 47.5 | 48.3 | 44.28 | 44.39 | -7.75% | 45,547 | 209,194,048 |
| 2024-08-02 | 49.49 | 50 | 48.08 | 48.12 | -3.57% | 36,037 | 176,815,985 |
| 2024-08-01 | 49.7 | 51.2 | 49.35 | 49.9 | +0.14% | 32,829 | 164,561,051 |
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：