股票概览
38.73
+0.44%
+0.17
38.5
开盘价
39.34
最高价
38.11
最低价
5,955
成交量
数据更新至: 2024-08-30
技术指标
37.83
MA5 (5日均线)
37.89
MA10 (10日均线)
38.71
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 | 38.5 | 39.34 | 38.11 | 38.73 | +0.44% | 5,955 | 23,158,583 |
| 2024-08-29 | 37.27 | 38.74 | 36.91 | 38.56 | +3.46% | 5,698 | 21,767,300 |
| 2024-08-28 | 37.04 | 37.4 | 36.98 | 37.27 | +0.3% | 3,839 | 14,280,457 |
| 2024-08-27 | 37.21 | 37.4 | 36.8 | 37.16 | -0.75% | 4,620 | 17,151,311 |
| 2024-08-26 | 37.25 | 37.49 | 36.96 | 37.44 | +0.51% | 6,023 | 22,430,546 |
| 2024-08-23 | 37.03 | 37.48 | 36.85 | 37.25 | +0.24% | 6,760 | 25,080,248 |
| 2024-08-22 | 37.96 | 38.2 | 37 | 37.16 | -2.08% | 5,288 | 19,722,407 |
| 2024-08-21 | 37.83 | 38.21 | 37.58 | 37.95 | +0.21% | 5,549 | 21,048,359 |
| 2024-08-20 | 39.1 | 39.39 | 37.6 | 37.87 | -4.08% | 10,973 | 41,770,113 |
| 2024-08-19 | 40 | 40.25 | 38.45 | 39.48 | -1.74% | 13,518 | 53,103,008 |
| 2024-08-16 | 39.98 | 40.4 | 39.4 | 40.18 | +0.42% | 11,280 | 44,941,665 |
| 2024-08-15 | 39.62 | 40.27 | 39.1 | 40.01 | +1.16% | 8,938 | 35,533,661 |
| 2024-08-14 | 39.66 | 39.88 | 39.06 | 39.55 | -0.25% | 4,921 | 19,427,901 |
| 2024-08-13 | 39.47 | 39.77 | 38.91 | 39.65 | +0.94% | 3,067 | 12,104,059 |
| 2024-08-12 | 39.02 | 39.62 | 38.8 | 39.28 | 0% | 3,765 | 14,775,099 |
| 2024-08-09 | 39.63 | 40.11 | 39.06 | 39.28 | -0.86% | 4,931 | 19,517,742 |
| 2024-08-08 | 39.17 | 39.82 | 38.69 | 39.62 | +1.15% | 4,094 | 16,096,148 |
| 2024-08-07 | 39.84 | 40.13 | 38.84 | 39.17 | -1.68% | 5,246 | 20,587,412 |
| 2024-08-06 | 39.23 | 39.92 | 38.96 | 39.84 | +2.6% | 6,124 | 24,183,978 |
| 2024-08-05 | 38.27 | 40.38 | 38.27 | 38.83 | +0.44% | 8,822 | 34,836,442 |
| 2024-08-02 | 39 | 39.75 | 38.55 | 38.66 | -1.3% | 5,416 | 21,210,288 |
| 2024-08-01 | 39.97 | 40.19 | 39.01 | 39.17 | -2.15% | 5,144 | 20,313,835 |
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：