股票概览
37.66
+5.49%
+1.96
37.48
开盘价
41.77
最高价
37.48
最低价
580,044
成交量
数据更新至: 2024-08-30
技术指标
35.28
MA5 (5日均线)
31.90
MA10 (10日均线)
29.80
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 | 37.48 | 41.77 | 37.48 | 37.66 | +5.49% | 580,044 | 2,285,507,194 |
| 2024-08-29 | 32.03 | 38.85 | 32.03 | 35.7 | +9.74% | 470,998 | 1,633,710,460 |
| 2024-08-28 | 32.95 | 34.75 | 32.5 | 32.53 | -2.17% | 384,404 | 1,290,025,599 |
| 2024-08-27 | 36.19 | 36.19 | 32.4 | 33.25 | -10.79% | 484,634 | 1,660,867,174 |
| 2024-08-26 | 31.43 | 37.27 | 31.28 | 37.27 | +19.99% | 383,498 | 1,326,088,165 |
| 2024-08-23 | 28.5 | 31.9 | 28.18 | 31.06 | +8.15% | 352,879 | 1,067,125,271 |
| 2024-08-22 | 27.68 | 29.3 | 27.28 | 28.72 | +3.05% | 224,807 | 641,880,732 |
| 2024-08-21 | 27 | 28.69 | 26.73 | 27.87 | +1.64% | 163,648 | 455,272,831 |
| 2024-08-20 | 27.6 | 29.38 | 27.11 | 27.42 | -0.18% | 162,619 | 459,715,692 |
| 2024-08-19 | 28.68 | 28.9 | 27.35 | 27.47 | -6.37% | 202,748 | 569,825,149 |
| 2024-08-16 | 28.38 | 30.51 | 28.19 | 29.34 | +4.08% | 284,865 | 836,113,393 |
| 2024-08-15 | 28.5 | 29.22 | 27.9 | 28.19 | -2.86% | 206,627 | 589,338,560 |
| 2024-08-14 | 27.79 | 29.09 | 27.35 | 29.02 | +2.83% | 238,629 | 679,808,943 |
| 2024-08-13 | 27.85 | 28.85 | 27.6 | 28.22 | +0.25% | 186,221 | 522,576,510 |
| 2024-08-12 | 28.4 | 30.29 | 27.87 | 28.15 | -2.43% | 294,684 | 851,814,075 |
| 2024-08-09 | 27.01 | 29.4 | 26.92 | 28.85 | +7.65% | 302,900 | 857,508,283 |
| 2024-08-08 | 26.14 | 27.4 | 25.91 | 26.8 | +1.52% | 158,161 | 424,172,726 |
| 2024-08-07 | 26.3 | 27.13 | 26.23 | 26.4 | +0.23% | 87,066 | 231,569,725 |
| 2024-08-06 | 26.75 | 26.9 | 25.82 | 26.34 | +2.45% | 91,213 | 239,745,958 |
| 2024-08-05 | 27 | 27.33 | 25.7 | 25.71 | -6% | 137,639 | 363,977,164 |
| 2024-08-02 | 28.01 | 28.51 | 27.3 | 27.35 | -4.74% | 169,317 | 470,897,061 |
| 2024-08-01 | 29.18 | 29.47 | 28.45 | 28.71 | -1.2% | 166,037 | 477,815,206 |
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：