股票概览
46.29
+2.48%
+1.12
44.91
开盘价
47.1
最高价
44.91
最低价
25,520
成交量
数据更新至: 2024-08-30
技术指标
44.19
MA5 (5日均线)
43.55
MA10 (10日均线)
43.40
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 | 44.91 | 47.1 | 44.91 | 46.29 | +2.48% | 25,520 | 118,434,934 |
| 2024-08-29 | 43.09 | 45.43 | 43.09 | 45.17 | +3.91% | 22,457 | 100,202,763 |
| 2024-08-28 | 42.4 | 43.7 | 42.31 | 43.47 | +1.92% | 17,763 | 76,655,036 |
| 2024-08-27 | 43.11 | 43.75 | 42.54 | 42.65 | -1.61% | 15,998 | 68,790,732 |
| 2024-08-26 | 44.04 | 44.94 | 43.03 | 43.35 | -0.85% | 24,871 | 108,846,436 |
| 2024-08-23 | 42.34 | 44.15 | 42.24 | 43.72 | +2.63% | 23,220 | 100,472,886 |
| 2024-08-22 | 42.75 | 43.69 | 42.6 | 42.6 | -0.54% | 16,458 | 70,712,166 |
| 2024-08-21 | 42.45 | 44.25 | 42.45 | 42.83 | +0.54% | 22,752 | 98,493,230 |
| 2024-08-20 | 44.06 | 44.61 | 42.6 | 42.6 | -0.51% | 31,636 | 137,927,921 |
| 2024-08-19 | 42.62 | 43.59 | 42.27 | 42.82 | +0.49% | 16,299 | 69,862,481 |
| 2024-08-16 | 43.04 | 43.52 | 42.57 | 42.61 | -0.33% | 14,014 | 60,268,915 |
| 2024-08-15 | 42.57 | 44.05 | 42.55 | 42.75 | +0.45% | 13,520 | 58,417,141 |
| 2024-08-14 | 43.49 | 43.49 | 42.51 | 42.56 | -1.66% | 11,609 | 49,772,919 |
| 2024-08-13 | 43.15 | 43.33 | 42.8 | 43.28 | +0.53% | 8,313 | 35,820,776 |
| 2024-08-12 | 43.37 | 43.68 | 42.65 | 43.05 | -0.58% | 13,213 | 56,876,658 |
| 2024-08-09 | 44.41 | 44.77 | 43.3 | 43.3 | -1.52% | 16,737 | 73,645,599 |
| 2024-08-08 | 43.7 | 44.51 | 42.9 | 43.97 | +0.09% | 14,542 | 63,586,253 |
| 2024-08-07 | 43.9 | 44.46 | 43.3 | 43.93 | -0.41% | 17,927 | 78,680,712 |
| 2024-08-06 | 44.36 | 44.36 | 42.92 | 44.11 | +2.8% | 18,414 | 80,192,437 |
| 2024-08-05 | 43.89 | 44.95 | 42.89 | 42.91 | -3.36% | 28,368 | 123,871,087 |
| 2024-08-02 | 46.14 | 46.14 | 44.27 | 44.4 | -4.74% | 28,476 | 128,463,121 |
| 2024-08-01 | 47.31 | 48 | 46.02 | 46.61 | -0.79% | 20,804 | 97,419,700 |
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：