股票概览
48.19
-0.74%
-0.36
47.88
开盘价
48.48
最高价
47.83
最低价
8,944
成交量
数据更新至: 2024-08-30
技术指标
47.57
MA5 (5日均线)
47.80
MA10 (10日均线)
48.66
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 | 47.88 | 48.48 | 47.83 | 48.19 | -0.74% | 8,944 | 43,077,976 |
| 2024-08-29 | 47.23 | 48.77 | 47.05 | 48.55 | +2.79% | 7,182 | 34,607,461 |
| 2024-08-28 | 46.51 | 47.52 | 46.51 | 47.23 | +0.92% | 3,619 | 17,048,769 |
| 2024-08-27 | 46.75 | 47.37 | 46.51 | 46.8 | -0.59% | 3,301 | 15,465,648 |
| 2024-08-26 | 47.16 | 47.79 | 46.61 | 47.08 | -1.53% | 5,378 | 25,359,644 |
| 2024-08-23 | 47.66 | 47.88 | 46.86 | 47.81 | +0.31% | 4,092 | 19,391,287 |
| 2024-08-22 | 48.1 | 48.19 | 47.58 | 47.66 | -0.6% | 2,329 | 11,122,649 |
| 2024-08-21 | 47.93 | 48.72 | 47.82 | 47.95 | -0.19% | 2,870 | 13,797,855 |
| 2024-08-20 | 48.56 | 48.69 | 47.91 | 48.04 | -1.27% | 3,261 | 15,723,004 |
| 2024-08-19 | 47.79 | 48.84 | 47.77 | 48.66 | +1.23% | 4,655 | 22,552,941 |
| 2024-08-16 | 48.32 | 48.89 | 47.81 | 48.07 | -0.97% | 5,183 | 24,948,570 |
| 2024-08-15 | 48.25 | 48.88 | 48.12 | 48.54 | +0.33% | 3,254 | 15,795,930 |
| 2024-08-14 | 49.03 | 49.11 | 48.27 | 48.38 | -1.63% | 4,204 | 20,423,217 |
| 2024-08-13 | 49.3 | 49.76 | 48.77 | 49.18 | -0.04% | 5,150 | 25,304,938 |
| 2024-08-12 | 49.8 | 49.8 | 49 | 49.2 | -0.53% | 3,691 | 18,183,240 |
| 2024-08-09 | 50.35 | 50.65 | 49.4 | 49.46 | -1.67% | 7,277 | 36,229,378 |
| 2024-08-08 | 50.75 | 50.93 | 49.9 | 50.3 | -1.74% | 5,572 | 28,046,356 |
| 2024-08-07 | 50.13 | 51.5 | 50.04 | 51.19 | +1.11% | 8,447 | 42,991,445 |
| 2024-08-06 | 50.63 | 50.98 | 50.13 | 50.63 | +0.8% | 8,948 | 45,287,513 |
| 2024-08-05 | 50.71 | 51.55 | 50.08 | 50.23 | -1.82% | 8,389 | 42,667,856 |
| 2024-08-02 | 51.88 | 52.83 | 51.04 | 51.16 | -1.99% | 8,677 | 44,998,260 |
| 2024-08-01 | 52.1 | 52.9 | 52 | 52.2 | -0.42% | 9,217 | 48,318,214 |
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：