股票概览
37.01
+3.55%
+1.27
35.6
开盘价
37.52
最高价
35.6
最低价
153,223
成交量
数据更新至: 2024-08-30
技术指标
36.18
MA5 (5日均线)
37.44
MA10 (10日均线)
38.83
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 | 35.6 | 37.52 | 35.6 | 37.01 | +3.55% | 153,223 | 564,779,861 |
| 2024-08-29 | 35.4 | 36.07 | 34.88 | 35.74 | +0.87% | 102,866 | 366,294,216 |
| 2024-08-28 | 35.08 | 35.79 | 34.16 | 35.43 | -0.76% | 143,997 | 504,771,054 |
| 2024-08-27 | 36.65 | 36.91 | 35.69 | 35.7 | -3.59% | 121,419 | 439,001,015 |
| 2024-08-26 | 38.16 | 38.16 | 36.81 | 37.03 | -3.27% | 120,259 | 449,273,831 |
| 2024-08-23 | 37.25 | 38.99 | 36.51 | 38.28 | +2.19% | 162,139 | 611,990,568 |
| 2024-08-22 | 38.66 | 39.39 | 36.7 | 37.46 | -3.1% | 122,974 | 469,626,639 |
| 2024-08-21 | 38.97 | 39.2 | 38.44 | 38.66 | -0.87% | 68,082 | 263,917,737 |
| 2024-08-20 | 39.9 | 39.9 | 38.9 | 39 | -2.67% | 112,730 | 442,220,714 |
| 2024-08-19 | 40.3 | 41.25 | 40 | 40.07 | -1.13% | 124,175 | 502,413,453 |
| 2024-08-16 | 40.04 | 41.24 | 39.91 | 40.53 | +1.02% | 180,128 | 731,325,174 |
| 2024-08-15 | 39.5 | 40.5 | 39.05 | 40.12 | +0.65% | 133,612 | 532,755,076 |
| 2024-08-14 | 40.83 | 41.1 | 39.8 | 39.86 | +0.55% | 115,474 | 465,077,919 |
| 2024-08-13 | 39.34 | 39.64 | 39.01 | 39.64 | +0.87% | 79,279 | 311,894,838 |
| 2024-08-12 | 40.02 | 40.15 | 39.02 | 39.3 | -2.17% | 102,852 | 405,711,314 |
| 2024-08-09 | 40.6 | 40.97 | 40.02 | 40.17 | -0.47% | 89,380 | 361,107,068 |
| 2024-08-08 | 40.03 | 41 | 39.67 | 40.36 | -0.88% | 116,908 | 470,314,694 |
| 2024-08-07 | 41 | 41.7 | 40.59 | 40.72 | -0.78% | 132,398 | 544,260,653 |
| 2024-08-06 | 40.86 | 41.13 | 39.87 | 41.04 | +1.63% | 148,400 | 601,349,669 |
| 2024-08-05 | 42.73 | 42.73 | 40.2 | 40.38 | -7% | 256,840 | 1,060,385,406 |
| 2024-08-02 | 43.25 | 45.4 | 43.22 | 43.42 | -1.18% | 195,439 | 862,849,728 |
| 2024-08-01 | 45.5 | 45.6 | 43.9 | 43.94 | -1.92% | 231,394 | 1,030,127,497 |
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：