股票概览
39.58
+1.51%
+0.59
38.81
开盘价
39.76
最高价
38.34
最低价
20,305
成交量
数据更新至: 2024-08-30
技术指标
38.99
MA5 (5日均线)
38.69
MA10 (10日均线)
38.07
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 | 38.81 | 39.76 | 38.34 | 39.58 | +1.51% | 20,305 | 79,576,663 |
| 2024-08-29 | 39 | 39.54 | 38.49 | 38.99 | +0.23% | 12,647 | 49,288,075 |
| 2024-08-28 | 39.22 | 39.88 | 38.71 | 38.9 | -0.51% | 10,993 | 42,928,654 |
| 2024-08-27 | 38.24 | 39.57 | 37.8 | 39.1 | +1.88% | 17,081 | 66,570,828 |
| 2024-08-26 | 38.19 | 38.73 | 38.05 | 38.38 | +0.52% | 10,250 | 39,262,285 |
| 2024-08-23 | 38 | 38.36 | 37.52 | 38.18 | -0.03% | 12,025 | 45,670,249 |
| 2024-08-22 | 38.13 | 38.9 | 37.78 | 38.19 | -0.62% | 13,587 | 51,948,558 |
| 2024-08-21 | 39.06 | 39.6 | 38.2 | 38.43 | -1.61% | 27,649 | 107,662,080 |
| 2024-08-20 | 38.34 | 39.39 | 37.91 | 39.06 | +2.52% | 26,169 | 101,525,718 |
| 2024-08-19 | 39.9 | 39.9 | 37.2 | 38.1 | -6.96% | 46,715 | 179,417,175 |
| 2024-08-16 | 41.38 | 42.3 | 40.1 | 40.95 | +2.38% | 71,417 | 294,977,528 |
| 2024-08-15 | 38.45 | 40 | 38.21 | 40 | +4.36% | 54,758 | 214,507,360 |
| 2024-08-14 | 36.61 | 38.48 | 36.35 | 38.33 | +4.47% | 33,610 | 127,359,262 |
| 2024-08-13 | 36 | 36.9 | 36 | 36.69 | +0.3% | 7,257 | 26,504,715 |
| 2024-08-12 | 36.9 | 36.9 | 36.2 | 36.58 | -0.57% | 5,422 | 19,804,559 |
| 2024-08-09 | 36.6 | 37.29 | 36.37 | 36.79 | +0.77% | 10,685 | 39,191,865 |
| 2024-08-08 | 36.34 | 36.64 | 35.85 | 36.51 | +0.47% | 8,394 | 30,440,842 |
| 2024-08-07 | 36.16 | 36.94 | 36.16 | 36.34 | 0% | 6,597 | 24,136,009 |
| 2024-08-06 | 36.22 | 36.46 | 35.6 | 36.34 | +0.92% | 9,233 | 33,292,340 |
| 2024-08-05 | 37.58 | 37.58 | 35.38 | 36.01 | -4.31% | 27,176 | 98,843,286 |
| 2024-08-02 | 37.9 | 38.46 | 37.28 | 37.63 | -0.34% | 18,213 | 68,817,931 |
| 2024-08-01 | 38.1 | 38.2 | 37.46 | 37.76 | -0.76% | 16,040 | 60,684,660 |
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：