股票概览
39.55
-0.88%
-0.35
39.72
开盘价
40.77
最高价
39.4
最低价
44,524
成交量
数据更新至: 2024-08-30
技术指标
37.87
MA5 (5日均线)
36.69
MA10 (10日均线)
36.48
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 | 39.72 | 40.77 | 39.4 | 39.55 | -0.88% | 44,524 | 178,854,278 |
| 2024-08-29 | 39 | 40.22 | 38.2 | 39.9 | +6.54% | 47,976 | 188,064,006 |
| 2024-08-28 | 35.7 | 37.5 | 35.7 | 37.45 | +4.55% | 17,854 | 65,872,669 |
| 2024-08-27 | 36.82 | 36.82 | 35.64 | 35.82 | -2.26% | 10,166 | 36,637,056 |
| 2024-08-26 | 35.42 | 37.18 | 35.12 | 36.65 | +3.77% | 13,859 | 50,364,399 |
| 2024-08-23 | 34.9 | 35.65 | 34.46 | 35.32 | +1.12% | 9,396 | 33,043,451 |
| 2024-08-22 | 35.81 | 35.97 | 34.91 | 34.93 | -2.24% | 8,207 | 28,936,636 |
| 2024-08-21 | 35.33 | 36.13 | 35 | 35.73 | +0.99% | 8,178 | 29,248,008 |
| 2024-08-20 | 36.25 | 36.55 | 35.26 | 35.38 | -2.16% | 11,711 | 41,758,696 |
| 2024-08-19 | 37.7 | 37.7 | 36.13 | 36.16 | -3.96% | 14,689 | 54,019,197 |
| 2024-08-16 | 36.89 | 38.16 | 36.7 | 37.65 | +2.76% | 18,572 | 69,640,662 |
| 2024-08-15 | 35.99 | 36.8 | 35.7 | 36.64 | +1.47% | 11,534 | 42,066,241 |
| 2024-08-14 | 36.26 | 36.7 | 36.02 | 36.11 | -0.41% | 6,463 | 23,394,869 |
| 2024-08-13 | 35.66 | 36.26 | 35.61 | 36.26 | +1.48% | 7,914 | 28,444,422 |
| 2024-08-12 | 35.8 | 36.11 | 35.35 | 35.73 | -0.5% | 8,571 | 30,604,853 |
| 2024-08-09 | 36.33 | 36.77 | 35.91 | 35.91 | -0.64% | 7,445 | 27,046,788 |
| 2024-08-08 | 36.1 | 36.56 | 35.43 | 36.14 | -0.93% | 9,438 | 33,951,626 |
| 2024-08-07 | 36.32 | 36.89 | 36.23 | 36.48 | +0.41% | 8,576 | 31,383,526 |
| 2024-08-06 | 36.24 | 36.45 | 35.55 | 36.33 | +2.51% | 11,867 | 42,775,277 |
| 2024-08-05 | 36.5 | 37.25 | 35.39 | 35.44 | -4.06% | 16,317 | 59,330,680 |
| 2024-08-02 | 38.3 | 38.42 | 36.73 | 36.94 | -4.62% | 18,187 | 68,199,856 |
| 2024-08-01 | 38.62 | 39.11 | 38.44 | 38.73 | +0.75% | 16,135 | 62,582,942 |
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：