股票概览
34.32
+1.39%
+0.47
33.85
开盘价
35.7
最高价
33.75
最低价
150,298
成交量
数据更新至: 2024-08-30
技术指标
34.25
MA5 (5日均线)
36.60
MA10 (10日均线)
38.58
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 | 33.85 | 35.7 | 33.75 | 34.32 | +1.39% | 150,298 | 524,403,584 |
| 2024-08-29 | 32.7 | 34.08 | 32.5 | 33.85 | +3.11% | 126,652 | 423,537,961 |
| 2024-08-28 | 32.11 | 33.03 | 31.74 | 32.83 | +1.64% | 156,644 | 508,922,829 |
| 2024-08-27 | 33.8 | 34.2 | 32.06 | 32.3 | -14.89% | 320,695 | 1,056,277,779 |
| 2024-08-26 | 38.59 | 38.67 | 37.75 | 37.95 | -1.35% | 83,060 | 316,966,671 |
| 2024-08-23 | 38.02 | 38.88 | 38.02 | 38.47 | +1.02% | 76,690 | 294,990,207 |
| 2024-08-22 | 39 | 39.66 | 38.04 | 38.08 | -2.66% | 86,410 | 333,634,331 |
| 2024-08-21 | 39.1 | 40.09 | 38.91 | 39.12 | +0.13% | 84,375 | 333,446,274 |
| 2024-08-20 | 39.84 | 40 | 38.91 | 39.07 | -2.45% | 76,512 | 301,355,837 |
| 2024-08-19 | 40.78 | 41.23 | 39.98 | 40.05 | -1.79% | 93,046 | 376,338,775 |
| 2024-08-16 | 40.3 | 41.59 | 40.18 | 40.78 | +1.34% | 130,589 | 534,142,987 |
| 2024-08-15 | 39 | 40.6 | 38.91 | 40.24 | +3.07% | 117,555 | 469,408,781 |
| 2024-08-14 | 39.36 | 39.63 | 38.91 | 39.04 | -0.81% | 58,001 | 227,172,966 |
| 2024-08-13 | 39.03 | 39.5 | 38.58 | 39.36 | +0.79% | 76,558 | 298,945,852 |
| 2024-08-12 | 40.32 | 40.43 | 38.85 | 39.05 | -3.72% | 137,391 | 540,498,114 |
| 2024-08-09 | 41.4 | 41.65 | 40.56 | 40.56 | -1.07% | 63,051 | 258,706,768 |
| 2024-08-08 | 41.59 | 41.6 | 40.37 | 41 | -2.12% | 95,540 | 390,938,712 |
| 2024-08-07 | 42.1 | 42.55 | 41.8 | 41.89 | -0.64% | 67,645 | 285,075,209 |
| 2024-08-06 | 42.18 | 42.34 | 41.18 | 42.16 | +1.88% | 98,219 | 409,936,001 |
| 2024-08-05 | 43.05 | 44.1 | 41.36 | 41.38 | -5.2% | 151,150 | 641,566,120 |
| 2024-08-02 | 44.79 | 45.2 | 43.65 | 43.65 | -2.78% | 110,846 | 491,866,783 |
| 2024-08-01 | 45.41 | 45.66 | 44.61 | 44.9 | -1.06% | 109,335 | 493,064,128 |
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：