股票概览
45.2
+4.17%
+1.81
43.4
开盘价
46.16
最高价
43.16
最低价
188,534
成交量
数据更新至: 2024-08-30
技术指标
43.42
MA5 (5日均线)
44.94
MA10 (10日均线)
47.12
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 | 43.4 | 46.16 | 43.16 | 45.2 | +4.17% | 188,534 | 850,392,987 |
| 2024-08-29 | 42.31 | 43.84 | 41.88 | 43.39 | +1.62% | 112,983 | 486,954,601 |
| 2024-08-28 | 42.77 | 43.3 | 42.26 | 42.7 | -0.16% | 70,982 | 303,119,579 |
| 2024-08-27 | 42.97 | 43.9 | 42.53 | 42.77 | -0.63% | 106,420 | 459,097,204 |
| 2024-08-26 | 45.21 | 45.25 | 42.86 | 43.04 | -4.27% | 141,316 | 618,091,378 |
| 2024-08-23 | 44.4 | 45.9 | 43.63 | 44.96 | -0.38% | 142,714 | 633,801,507 |
| 2024-08-22 | 45.9 | 46.2 | 44.8 | 45.13 | -1.68% | 97,909 | 444,281,364 |
| 2024-08-21 | 47.5 | 48.05 | 45.79 | 45.9 | -3.57% | 145,524 | 679,943,947 |
| 2024-08-20 | 48.98 | 49.15 | 47.49 | 47.6 | -2.24% | 96,134 | 462,773,495 |
| 2024-08-19 | 49.8 | 50.35 | 48.6 | 48.69 | -3.93% | 116,231 | 574,417,427 |
| 2024-08-16 | 51.31 | 51.68 | 50.21 | 50.68 | -0.12% | 127,295 | 648,852,995 |
| 2024-08-15 | 49.4 | 51.35 | 49.2 | 50.74 | +2.63% | 147,246 | 744,199,550 |
| 2024-08-14 | 50.46 | 50.55 | 49.29 | 49.44 | -0.56% | 118,042 | 589,692,308 |
| 2024-08-13 | 48.09 | 49.8 | 48 | 49.72 | +3.52% | 118,108 | 579,434,260 |
| 2024-08-12 | 48.63 | 49.35 | 47.4 | 48.03 | -1.92% | 91,259 | 439,094,397 |
| 2024-08-09 | 49.61 | 50.3 | 48.95 | 48.97 | +1.26% | 128,260 | 634,936,245 |
| 2024-08-08 | 47.88 | 49.61 | 47.17 | 48.36 | -0.62% | 125,832 | 607,232,496 |
| 2024-08-07 | 49.5 | 50.25 | 48.2 | 48.66 | -2.41% | 115,570 | 567,893,197 |
| 2024-08-06 | 51 | 51.51 | 48.91 | 49.86 | +2.59% | 124,283 | 617,311,656 |
| 2024-08-05 | 52.77 | 53.34 | 48.58 | 48.6 | -9.85% | 226,447 | 1,150,601,151 |
| 2024-08-02 | 55.58 | 56.72 | 53.87 | 53.91 | -4.94% | 170,312 | 938,107,708 |
| 2024-08-01 | 56.3 | 57.93 | 55.6 | 56.71 | +2.09% | 212,228 | 1,200,138,970 |
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：