股票概览
37.65
+3.86%
+1.4
36.4
开盘价
38.36
最高价
36.4
最低价
101,982
成交量
数据更新至: 2024-08-30
技术指标
36.22
MA5 (5日均线)
37.16
MA10 (10日均线)
36.26
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 | 36.4 | 38.36 | 36.4 | 37.65 | +3.86% | 101,982 | 382,356,275 |
| 2024-08-29 | 34.56 | 37.68 | 34.56 | 36.25 | +3.57% | 87,514 | 318,244,427 |
| 2024-08-28 | 34.45 | 35.4 | 34.38 | 35 | +1.33% | 50,210 | 175,012,069 |
| 2024-08-27 | 37 | 37.08 | 34.47 | 34.54 | -8.24% | 83,861 | 297,506,925 |
| 2024-08-26 | 36.76 | 37.84 | 35.7 | 37.64 | +2.67% | 94,101 | 347,703,975 |
| 2024-08-23 | 36.55 | 37.22 | 35.5 | 36.66 | -1.53% | 83,838 | 304,627,266 |
| 2024-08-22 | 38.65 | 38.97 | 36.89 | 37.23 | -3.15% | 88,124 | 333,374,530 |
| 2024-08-21 | 38.31 | 40.38 | 37.91 | 38.44 | +1.16% | 115,979 | 450,457,226 |
| 2024-08-20 | 39.63 | 40.21 | 37.83 | 38 | -5.54% | 132,072 | 508,843,288 |
| 2024-08-19 | 38.81 | 43.79 | 38.25 | 40.23 | +0.75% | 182,664 | 742,129,529 |
| 2024-08-16 | 39.78 | 41 | 39.16 | 39.93 | +2.89% | 168,256 | 676,442,735 |
| 2024-08-15 | 38.1 | 41.6 | 38 | 38.81 | -2.22% | 191,334 | 757,314,974 |
| 2024-08-14 | 37 | 39.69 | 36.68 | 39.69 | +10.01% | 173,799 | 661,999,824 |
| 2024-08-13 | 33.09 | 36.08 | 33 | 36.08 | +10% | 73,091 | 256,229,749 |
| 2024-08-12 | 32.99 | 33.58 | 32.52 | 32.8 | -0.64% | 18,341 | 60,483,864 |
| 2024-08-09 | 33.85 | 33.85 | 33.01 | 33.01 | -1.58% | 18,675 | 62,335,823 |
| 2024-08-08 | 33.36 | 33.8 | 32.6 | 33.54 | +0.54% | 25,543 | 85,182,425 |
| 2024-08-07 | 33.5 | 33.8 | 33.21 | 33.36 | -0.27% | 23,191 | 77,745,082 |
| 2024-08-06 | 33.09 | 33.79 | 32.8 | 33.45 | +1.98% | 31,828 | 105,862,453 |
| 2024-08-05 | 34.57 | 34.95 | 32.8 | 32.8 | -5.83% | 37,438 | 125,966,530 |
| 2024-08-02 | 35.5 | 35.67 | 34.66 | 34.83 | -2.98% | 29,257 | 102,761,608 |
| 2024-08-01 | 36 | 36.45 | 35.61 | 35.9 | -0.77% | 45,138 | 162,230,985 |
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：