股票概览
38.86
+3.35%
+1.26
37.5
开盘价
40.2
最高价
37.31
最低价
40,092
成交量
数据更新至: 2024-08-30
技术指标
37.41
MA5 (5日均线)
37.56
MA10 (10日均线)
38.77
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 | 37.5 | 40.2 | 37.31 | 38.86 | +3.35% | 40,092 | 156,517,590 |
| 2024-08-29 | 36.5 | 38.28 | 36 | 37.6 | +0.94% | 25,647 | 95,862,140 |
| 2024-08-28 | 36.35 | 37.48 | 36.04 | 37.25 | +2.19% | 14,664 | 54,273,336 |
| 2024-08-27 | 36.9 | 37.19 | 35.95 | 36.45 | -1.22% | 13,771 | 50,092,799 |
| 2024-08-26 | 36.15 | 37.49 | 36.15 | 36.9 | +2.13% | 16,569 | 61,283,019 |
| 2024-08-23 | 36.86 | 37.25 | 35.88 | 36.13 | -1.98% | 19,253 | 69,786,637 |
| 2024-08-22 | 37.62 | 37.76 | 36.74 | 36.86 | -1.76% | 14,846 | 55,160,739 |
| 2024-08-21 | 38.15 | 38.69 | 37.33 | 37.52 | -2.65% | 16,918 | 64,045,836 |
| 2024-08-20 | 40.2 | 40.2 | 38 | 38.54 | -2.33% | 21,852 | 84,529,355 |
| 2024-08-19 | 40.4 | 40.59 | 39.36 | 39.46 | -2.76% | 24,538 | 98,008,578 |
| 2024-08-16 | 38.6 | 40.96 | 38.5 | 40.58 | +5.4% | 43,119 | 173,451,494 |
| 2024-08-15 | 38.11 | 38.62 | 37.45 | 38.5 | +0.84% | 22,949 | 87,699,747 |
| 2024-08-14 | 39.69 | 39.76 | 38.07 | 38.18 | -3.51% | 21,582 | 83,408,682 |
| 2024-08-13 | 39.82 | 39.97 | 38.99 | 39.57 | -0.9% | 19,458 | 76,607,621 |
| 2024-08-12 | 40.4 | 40.6 | 39.42 | 39.93 | +0.15% | 12,917 | 51,555,689 |
| 2024-08-09 | 40.8 | 41.15 | 39.86 | 39.87 | -1.6% | 15,884 | 64,217,629 |
| 2024-08-08 | 40.5 | 41.33 | 39.39 | 40.52 | -0.56% | 23,784 | 95,786,075 |
| 2024-08-07 | 41.41 | 41.68 | 40.62 | 40.75 | -1.93% | 23,766 | 97,423,516 |
| 2024-08-06 | 40.9 | 41.85 | 40.45 | 41.55 | +3.13% | 41,462 | 171,245,912 |
| 2024-08-05 | 41.41 | 42.5 | 40.29 | 40.29 | -3.61% | 46,859 | 193,072,562 |
| 2024-08-02 | 42.1 | 43.3 | 41.28 | 41.8 | -2.11% | 77,773 | 328,395,463 |
| 2024-08-01 | 37.65 | 45.12 | 37.6 | 42.7 | +13.56% | 145,954 | 611,435,436 |
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：