股票概览
34.2
+1.06%
+0.36
33.94
开盘价
34.62
最高价
33.63
最低价
3,285
成交量
数据更新至: 2024-08-30
技术指标
33.64
MA5 (5日均线)
34.79
MA10 (10日均线)
35.17
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 | 33.94 | 34.62 | 33.63 | 34.2 | +1.06% | 3,285 | 11,257,764 |
| 2024-08-29 | 33.2 | 34 | 33.19 | 33.84 | +0.48% | 2,016 | 6,802,249 |
| 2024-08-28 | 33.21 | 33.9 | 33.01 | 33.68 | +0.69% | 2,100 | 7,067,733 |
| 2024-08-27 | 33 | 33.47 | 32.71 | 33.45 | +1.24% | 2,868 | 9,513,773 |
| 2024-08-26 | 33.12 | 33.46 | 32.62 | 33.04 | -0.48% | 3,274 | 10,807,720 |
| 2024-08-23 | 33.83 | 34.2 | 33.01 | 33.2 | -2.15% | 4,774 | 15,993,018 |
| 2024-08-22 | 36.05 | 36.08 | 33.86 | 33.93 | -6.86% | 10,267 | 35,543,264 |
| 2024-08-21 | 39 | 39.01 | 35.8 | 36.43 | -5.08% | 14,411 | 53,278,988 |
| 2024-08-20 | 37.15 | 39.44 | 37 | 38.38 | +1.67% | 14,107 | 53,635,354 |
| 2024-08-19 | 36.45 | 37.87 | 35.32 | 37.75 | +0.4% | 14,680 | 53,832,370 |
| 2024-08-16 | 36.58 | 37.92 | 36.35 | 37.6 | +2.99% | 9,808 | 36,531,518 |
| 2024-08-15 | 35.61 | 36.65 | 35.4 | 36.51 | +1.9% | 5,386 | 19,456,670 |
| 2024-08-14 | 35.47 | 36.15 | 35.36 | 35.83 | +1.04% | 2,099 | 7,493,042 |
| 2024-08-13 | 35.08 | 35.57 | 34.81 | 35.46 | +1.31% | 1,167 | 4,105,948 |
| 2024-08-12 | 35.36 | 35.36 | 34.81 | 35 | -0.96% | 1,567 | 5,488,180 |
| 2024-08-09 | 35.69 | 35.86 | 35.1 | 35.34 | +0.08% | 2,129 | 7,565,127 |
| 2024-08-08 | 35 | 35.32 | 34.35 | 35.31 | +0.89% | 2,363 | 8,237,856 |
| 2024-08-07 | 34.86 | 35.19 | 34.78 | 35 | +0.03% | 930 | 3,256,464 |
| 2024-08-06 | 34.47 | 35.18 | 34.47 | 34.99 | +1.57% | 1,387 | 4,841,375 |
| 2024-08-05 | 34.94 | 35.43 | 34.42 | 34.45 | -1.91% | 2,053 | 7,151,471 |
| 2024-08-02 | 35.77 | 35.8 | 35.12 | 35.12 | -1.82% | 1,207 | 4,284,102 |
| 2024-08-01 | 35.98 | 36.23 | 35.57 | 35.77 | -0.45% | 2,534 | 9,083,515 |
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：