股票概览
37.58
+0.67%
+0.25
37.33
开盘价
38.12
最高价
37.15
最低价
10,562
成交量
数据更新至: 2024-08-30
技术指标
37.19
MA5 (5日均线)
37.57
MA10 (10日均线)
38.66
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 | 37.33 | 38.12 | 37.15 | 37.58 | +0.67% | 10,562 | 39,932,626 |
| 2024-08-29 | 36.88 | 37.57 | 36.78 | 37.33 | +1.22% | 7,110 | 26,533,664 |
| 2024-08-28 | 36.8 | 37.26 | 36.66 | 36.88 | -0.22% | 5,569 | 20,583,795 |
| 2024-08-27 | 36.97 | 37.46 | 36.75 | 36.96 | -0.62% | 7,238 | 26,826,889 |
| 2024-08-26 | 37 | 37.37 | 36.68 | 37.19 | 0% | 5,346 | 19,815,439 |
| 2024-08-23 | 37.77 | 37.93 | 37.06 | 37.19 | -1.85% | 6,834 | 25,490,231 |
| 2024-08-22 | 37.81 | 38.62 | 37.71 | 37.89 | +0.21% | 8,288 | 31,494,212 |
| 2024-08-21 | 38.16 | 38.32 | 37.76 | 37.81 | -1.41% | 6,258 | 23,810,120 |
| 2024-08-20 | 38.56 | 38.65 | 38.11 | 38.35 | -0.54% | 7,624 | 29,197,864 |
| 2024-08-19 | 38.66 | 39.02 | 38.44 | 38.56 | -0.64% | 7,225 | 27,982,969 |
| 2024-08-16 | 38.87 | 39.4 | 38.71 | 38.81 | -0.82% | 7,226 | 28,105,632 |
| 2024-08-15 | 38.88 | 39.6 | 38.74 | 39.13 | +0.13% | 8,836 | 34,642,801 |
| 2024-08-14 | 39.35 | 39.55 | 39 | 39.08 | -1.01% | 7,563 | 29,652,664 |
| 2024-08-13 | 38.7 | 39.71 | 38.7 | 39.48 | +1.31% | 11,187 | 43,919,072 |
| 2024-08-12 | 39.78 | 39.78 | 38.31 | 38.97 | -2.55% | 13,613 | 52,835,836 |
| 2024-08-09 | 40.12 | 40.36 | 39.6 | 39.99 | -0.27% | 13,794 | 55,128,563 |
| 2024-08-08 | 41.27 | 41.3 | 39.81 | 40.1 | -3.28% | 24,482 | 98,777,687 |
| 2024-08-07 | 41.13 | 42 | 40.5 | 41.46 | +1.89% | 33,891 | 140,109,890 |
| 2024-08-06 | 39.75 | 41.33 | 39.28 | 40.69 | +2.36% | 37,668 | 152,111,220 |
| 2024-08-05 | 41.93 | 42.96 | 39.63 | 39.75 | -9% | 59,731 | 246,583,876 |
| 2024-08-02 | 41.78 | 45.02 | 41.1 | 43.68 | +6.72% | 79,155 | 347,849,457 |
| 2024-08-01 | 40.2 | 41.6 | 40 | 40.93 | +1.71% | 24,363 | 99,896,858 |
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：