股票概览
39.63
+0.2%
+0.08
39.55
开盘价
40.38
最高价
39.1
最低价
21,870
成交量
数据更新至: 2024-08-30
技术指标
38.36
MA5 (5日均线)
37.93
MA10 (10日均线)
37.55
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 | 39.55 | 40.38 | 39.1 | 39.63 | +0.2% | 21,870 | 86,972,552 |
| 2024-08-29 | 37.6 | 39.96 | 36.84 | 39.55 | +5.81% | 27,153 | 104,885,950 |
| 2024-08-28 | 37.79 | 38.39 | 36 | 37.38 | -1.08% | 11,890 | 44,290,186 |
| 2024-08-27 | 37.38 | 38.61 | 36.91 | 37.79 | +0.88% | 12,843 | 48,480,371 |
| 2024-08-26 | 38 | 38.36 | 36.85 | 37.46 | -1.42% | 10,275 | 38,545,717 |
| 2024-08-23 | 37.11 | 38.28 | 36.5 | 38 | +1.88% | 8,867 | 33,546,830 |
| 2024-08-22 | 38.15 | 38.39 | 37.02 | 37.3 | -2.23% | 11,012 | 41,325,932 |
| 2024-08-21 | 36.96 | 38.98 | 35.35 | 38.15 | +1.79% | 16,578 | 62,598,759 |
| 2024-08-20 | 36.31 | 38.14 | 36.01 | 37.48 | +2.52% | 19,485 | 72,635,162 |
| 2024-08-19 | 37 | 37.39 | 36.4 | 36.56 | -1.19% | 6,927 | 25,471,542 |
| 2024-08-16 | 37 | 37.69 | 36.6 | 37 | -0.8% | 9,398 | 34,755,926 |
| 2024-08-15 | 37.01 | 37.5 | 35.26 | 37.3 | -1.84% | 19,587 | 71,790,948 |
| 2024-08-14 | 38.9 | 40 | 37.52 | 38 | -1.27% | 24,053 | 93,391,720 |
| 2024-08-13 | 37.22 | 38.5 | 36.2 | 38.49 | +3.47% | 21,887 | 83,413,671 |
| 2024-08-12 | 38 | 38.8 | 36.5 | 37.2 | -0.75% | 8,225 | 30,687,849 |
| 2024-08-09 | 37.49 | 38.05 | 36.82 | 37.48 | -0.05% | 10,803 | 40,487,508 |
| 2024-08-08 | 37.27 | 38.21 | 36.36 | 37.5 | 0% | 16,892 | 63,063,420 |
| 2024-08-07 | 35.42 | 38.5 | 35.42 | 37.5 | +4.98% | 22,089 | 82,631,961 |
| 2024-08-06 | 36.59 | 36.69 | 35 | 35.72 | +0.62% | 9,520 | 33,896,357 |
| 2024-08-05 | 37.33 | 37.78 | 35.4 | 35.5 | -5.96% | 13,051 | 47,425,955 |
| 2024-08-02 | 37.64 | 38.31 | 37.35 | 37.75 | -1.05% | 7,624 | 28,785,134 |
| 2024-08-01 | 37.9 | 38.9 | 37.77 | 38.15 | +0.61% | 11,286 | 43,061,022 |
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：