股票概览
43.3
+5.53%
+2.27
41.13
开盘价
44.49
最高价
41.13
最低价
19,653
成交量
数据更新至: 2024-08-30
技术指标
40.62
MA5 (5日均线)
39.97
MA10 (10日均线)
41.37
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 | 41.13 | 44.49 | 41.13 | 43.3 | +5.53% | 19,653 | 85,420,342 |
| 2024-08-29 | 39.6 | 41.38 | 39.6 | 41.03 | +3.4% | 7,727 | 31,430,256 |
| 2024-08-28 | 40.02 | 40.93 | 39.61 | 39.68 | -1.54% | 8,210 | 32,994,771 |
| 2024-08-27 | 40.35 | 41.29 | 39.18 | 40.3 | +3.95% | 18,641 | 74,800,345 |
| 2024-08-26 | 38.16 | 38.99 | 37.58 | 38.77 | +2.05% | 5,091 | 19,544,616 |
| 2024-08-23 | 38.69 | 38.93 | 37.72 | 37.99 | -1.91% | 7,589 | 28,944,837 |
| 2024-08-22 | 39.62 | 39.91 | 38.6 | 38.73 | -1.8% | 5,273 | 20,634,347 |
| 2024-08-21 | 39.87 | 40.69 | 39.34 | 39.44 | -1.03% | 6,139 | 24,559,531 |
| 2024-08-20 | 40.89 | 41.02 | 39.8 | 39.85 | -1.85% | 5,556 | 22,287,371 |
| 2024-08-19 | 42.32 | 42.77 | 40.43 | 40.6 | -4.06% | 8,311 | 34,447,924 |
| 2024-08-16 | 42.19 | 43.1 | 41.71 | 42.32 | +1.1% | 6,435 | 27,383,546 |
| 2024-08-15 | 41.65 | 43 | 41.45 | 41.86 | -0.62% | 5,442 | 22,952,637 |
| 2024-08-14 | 41.84 | 43.07 | 41.4 | 42.12 | +0.67% | 5,134 | 21,702,831 |
| 2024-08-13 | 40.9 | 41.9 | 40.85 | 41.84 | +1.68% | 7,218 | 29,795,659 |
| 2024-08-12 | 42.31 | 42.81 | 40.7 | 41.15 | -3.63% | 9,487 | 39,199,656 |
| 2024-08-09 | 44.66 | 45.07 | 42.61 | 42.7 | -1.91% | 7,953 | 34,714,207 |
| 2024-08-08 | 43.56 | 45.17 | 42.2 | 43.53 | -0.07% | 10,786 | 47,015,036 |
| 2024-08-07 | 45.03 | 45.53 | 43.49 | 43.56 | -3.26% | 7,943 | 35,267,553 |
| 2024-08-06 | 44.59 | 45.44 | 44.16 | 45.03 | +3.09% | 6,614 | 29,608,737 |
| 2024-08-05 | 47.14 | 47.59 | 43.6 | 43.68 | -8.68% | 11,559 | 52,634,191 |
| 2024-08-02 | 47.7 | 50 | 47.35 | 47.83 | -3.41% | 9,596 | 46,768,855 |
| 2024-08-01 | 48.5 | 51.2 | 48.5 | 49.52 | +2.95% | 17,013 | 84,911,558 |
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：