股票概览
38.36
+2.43%
+0.91
37.41
开盘价
39.09
最高价
37.21
最低价
40,665
成交量
数据更新至: 2024-08-30
技术指标
37.74
MA5 (5日均线)
39.20
MA10 (10日均线)
40.30
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 | 37.41 | 39.09 | 37.21 | 38.36 | +2.43% | 40,665 | 156,559,850 |
| 2024-08-29 | 36.43 | 37.98 | 36.32 | 37.45 | +1.38% | 32,698 | 121,892,798 |
| 2024-08-28 | 37.81 | 37.9 | 35.9 | 36.94 | -1.76% | 46,306 | 168,780,890 |
| 2024-08-27 | 38.12 | 38.15 | 37.2 | 37.6 | -1.96% | 22,217 | 83,755,399 |
| 2024-08-26 | 38.6 | 39.38 | 38.02 | 38.35 | -2.12% | 26,629 | 103,000,583 |
| 2024-08-23 | 39.6 | 39.82 | 38.95 | 39.18 | -1.16% | 27,425 | 107,624,272 |
| 2024-08-22 | 40.82 | 40.82 | 39.49 | 39.64 | -2.91% | 28,098 | 112,443,761 |
| 2024-08-21 | 41.19 | 41.96 | 40.5 | 40.83 | -0.78% | 30,309 | 124,710,432 |
| 2024-08-20 | 42.3 | 42.3 | 40.99 | 41.15 | -3.24% | 34,664 | 143,364,445 |
| 2024-08-19 | 41.5 | 43.38 | 41.5 | 42.53 | +1.09% | 42,411 | 180,457,655 |
| 2024-08-16 | 41.76 | 43.18 | 41.76 | 42.07 | +1.25% | 50,047 | 212,518,066 |
| 2024-08-15 | 40.67 | 42.35 | 40.42 | 41.55 | +2.16% | 46,416 | 193,092,971 |
| 2024-08-14 | 40.86 | 41.5 | 40.05 | 40.67 | -0.47% | 27,801 | 112,662,616 |
| 2024-08-13 | 39.68 | 41.19 | 39.68 | 40.86 | +2.43% | 24,335 | 98,489,755 |
| 2024-08-12 | 40.78 | 41.09 | 39.69 | 39.89 | -2.71% | 24,588 | 98,908,218 |
| 2024-08-09 | 41.93 | 41.95 | 41 | 41 | -0.89% | 18,467 | 76,375,569 |
| 2024-08-08 | 42.04 | 42.3 | 40.5 | 41.37 | -2.22% | 36,186 | 149,027,391 |
| 2024-08-07 | 42.11 | 42.8 | 41.95 | 42.31 | -0.09% | 29,524 | 124,972,430 |
| 2024-08-06 | 42.61 | 42.98 | 41.6 | 42.35 | +1.12% | 32,624 | 137,643,556 |
| 2024-08-05 | 42.49 | 44.33 | 41.86 | 41.88 | -1.62% | 49,705 | 213,523,850 |
| 2024-08-02 | 43.41 | 44.25 | 42.22 | 42.57 | -2.94% | 52,336 | 225,897,206 |
| 2024-08-01 | 44.75 | 45.3 | 43.49 | 43.86 | -2.03% | 63,535 | 280,993,473 |
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：