股票概览
42.13
+3.01%
+1.23
40.49
开盘价
42.95
最高价
40.49
最低价
20,394
成交量
数据更新至: 2024-08-30
技术指标
40.37
MA5 (5日均线)
40.52
MA10 (10日均线)
41.31
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 | 40.49 | 42.95 | 40.49 | 42.13 | +3.01% | 20,394 | 86,231,182 |
| 2024-08-29 | 39.71 | 41.35 | 39.58 | 40.9 | +2.53% | 12,380 | 50,229,575 |
| 2024-08-28 | 39.34 | 40.2 | 38.9 | 39.89 | +1.06% | 7,208 | 28,547,504 |
| 2024-08-27 | 39.1 | 40.05 | 38.97 | 39.47 | +0.05% | 5,301 | 20,942,796 |
| 2024-08-26 | 39.39 | 39.8 | 38.91 | 39.45 | +0.9% | 6,501 | 25,634,834 |
| 2024-08-23 | 39.1 | 39.7 | 38 | 39.1 | -1.04% | 11,404 | 44,243,711 |
| 2024-08-22 | 40.12 | 40.63 | 39.49 | 39.51 | -1.42% | 9,644 | 38,564,804 |
| 2024-08-21 | 40.2 | 41.42 | 39.87 | 40.08 | -2% | 12,075 | 48,801,329 |
| 2024-08-20 | 43.51 | 43.86 | 40.11 | 40.9 | -6.54% | 22,023 | 92,184,349 |
| 2024-08-19 | 42.5 | 44.64 | 41.46 | 43.76 | +3.06% | 22,815 | 99,654,323 |
| 2024-08-16 | 42.99 | 43.94 | 42.41 | 42.46 | -1.26% | 11,844 | 51,129,069 |
| 2024-08-15 | 43.49 | 43.7 | 42.72 | 43 | -0.92% | 17,559 | 75,705,439 |
| 2024-08-14 | 44.52 | 44.9 | 43.17 | 43.4 | -2.52% | 18,253 | 80,142,763 |
| 2024-08-13 | 42.14 | 45.58 | 42.14 | 44.52 | +5.27% | 39,193 | 173,468,277 |
| 2024-08-12 | 41.3 | 43.28 | 41.01 | 42.29 | +2.42% | 16,997 | 72,113,675 |
| 2024-08-09 | 42.5 | 43.34 | 41.23 | 41.29 | -1.22% | 14,292 | 60,689,013 |
| 2024-08-08 | 40.52 | 42.32 | 40.11 | 41.8 | +2.05% | 10,934 | 45,437,625 |
| 2024-08-07 | 41.1 | 41.55 | 40.95 | 40.96 | -0.34% | 6,617 | 27,280,561 |
| 2024-08-06 | 40.77 | 41.66 | 40.5 | 41.1 | +2.49% | 10,092 | 41,269,476 |
| 2024-08-05 | 40.9 | 41.87 | 40.04 | 40.1 | -3.81% | 13,293 | 54,502,919 |
| 2024-08-02 | 42.6 | 43.26 | 41.53 | 41.69 | -3.63% | 14,831 | 63,111,807 |
| 2024-08-01 | 41.66 | 44.45 | 41.66 | 43.26 | +3.84% | 29,128 | 125,378,193 |
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：