股票概览
36.16
+0.78%
+0.28
35.87
开盘价
36.73
最高价
35.48
最低价
20,950
成交量
数据更新至: 2024-08-30
技术指标
35.38
MA5 (5日均线)
35.47
MA10 (10日均线)
36.00
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 | 35.87 | 36.73 | 35.48 | 36.16 | +0.78% | 20,950 | 75,860,822 |
| 2024-08-29 | 35.08 | 35.94 | 34.88 | 35.88 | +2.25% | 17,115 | 60,922,023 |
| 2024-08-28 | 34.73 | 35.35 | 34.38 | 35.09 | +0.43% | 10,502 | 36,734,447 |
| 2024-08-27 | 34.69 | 35.38 | 34.69 | 34.94 | +0.32% | 13,374 | 46,797,243 |
| 2024-08-26 | 34.61 | 34.99 | 34.16 | 34.83 | +0.69% | 12,618 | 43,709,791 |
| 2024-08-23 | 34.77 | 34.89 | 34.34 | 34.59 | -0.46% | 12,728 | 43,965,823 |
| 2024-08-22 | 35.59 | 35.79 | 34.74 | 34.75 | -2.44% | 20,027 | 70,283,198 |
| 2024-08-21 | 35.93 | 36.38 | 35.58 | 35.62 | -1.38% | 15,733 | 56,550,532 |
| 2024-08-20 | 36.71 | 37.02 | 36.11 | 36.12 | -1.61% | 20,615 | 75,163,853 |
| 2024-08-19 | 37.1 | 37.33 | 36.6 | 36.71 | -1.05% | 22,718 | 83,646,396 |
| 2024-08-16 | 36.41 | 37.39 | 36.06 | 37.1 | +1.37% | 34,384 | 126,462,997 |
| 2024-08-15 | 36.38 | 36.87 | 36.07 | 36.6 | +1.41% | 26,178 | 95,676,412 |
| 2024-08-14 | 36.2 | 36.47 | 35.69 | 36.09 | -0.72% | 22,828 | 82,326,854 |
| 2024-08-13 | 37.3 | 37.4 | 35.94 | 36.35 | -3.63% | 45,088 | 164,320,659 |
| 2024-08-12 | 36.8 | 38.64 | 36.65 | 37.72 | +5.19% | 68,364 | 258,125,675 |
| 2024-08-09 | 36.57 | 36.87 | 35.83 | 35.86 | -2.5% | 19,854 | 71,947,125 |
| 2024-08-08 | 36.31 | 37.34 | 36.2 | 36.78 | +1.46% | 25,382 | 93,635,233 |
| 2024-08-07 | 36.72 | 36.75 | 36.12 | 36.25 | -1.23% | 14,469 | 52,670,753 |
| 2024-08-06 | 36.5 | 37.04 | 36.18 | 36.7 | +2.43% | 19,795 | 72,436,254 |
| 2024-08-05 | 36.27 | 37.16 | 35.73 | 35.83 | -1.35% | 25,139 | 91,571,753 |
| 2024-08-02 | 36.08 | 37.2 | 36.02 | 36.32 | +0.36% | 23,615 | 86,773,577 |
| 2024-08-01 | 36.13 | 36.65 | 35.85 | 36.19 | +0.25% | 16,775 | 60,680,205 |
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：