股票概览
35.17
+2.36%
+0.81
34.22
开盘价
35.45
最高价
34.02
最低价
103,050
成交量
数据更新至: 2024-08-30
技术指标
34.46
MA5 (5日均线)
35.06
MA10 (10日均线)
35.89
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 | 34.22 | 35.45 | 34.02 | 35.17 | +2.36% | 103,050 | 359,736,692 |
| 2024-08-29 | 33.9 | 34.49 | 33.85 | 34.36 | +1.18% | 57,206 | 196,084,528 |
| 2024-08-28 | 33.88 | 34.04 | 33.38 | 33.96 | +0.18% | 67,891 | 229,220,791 |
| 2024-08-27 | 34.81 | 34.95 | 33.5 | 33.9 | -2.87% | 119,709 | 406,471,532 |
| 2024-08-26 | 35.49 | 35.5 | 34.8 | 34.9 | -1.75% | 71,172 | 249,248,774 |
| 2024-08-23 | 35.2 | 35.59 | 35.11 | 35.52 | +0.91% | 42,589 | 150,612,922 |
| 2024-08-22 | 35.63 | 35.7 | 35.1 | 35.2 | -0.9% | 60,844 | 214,872,552 |
| 2024-08-21 | 35.64 | 35.96 | 35.5 | 35.52 | -0.59% | 43,801 | 156,383,940 |
| 2024-08-20 | 36.32 | 36.44 | 35.65 | 35.73 | -1.57% | 62,729 | 225,070,675 |
| 2024-08-19 | 36.1 | 36.6 | 36 | 36.3 | +0.03% | 61,673 | 224,175,125 |
| 2024-08-16 | 36.12 | 36.32 | 35.93 | 36.29 | +0.17% | 53,713 | 194,127,137 |
| 2024-08-15 | 36 | 36.5 | 35.9 | 36.23 | +0.42% | 62,320 | 225,710,942 |
| 2024-08-14 | 36.4 | 36.45 | 35.91 | 36.08 | -0.88% | 44,916 | 162,252,021 |
| 2024-08-13 | 36.88 | 36.93 | 35.95 | 36.4 | -1.44% | 108,038 | 391,236,237 |
| 2024-08-12 | 36.8 | 37.46 | 36.58 | 36.93 | +0.35% | 88,112 | 326,821,864 |
| 2024-08-09 | 37.45 | 37.66 | 36.79 | 36.8 | -1.53% | 72,312 | 268,356,482 |
| 2024-08-08 | 36.9 | 37.77 | 36.76 | 37.37 | +0.97% | 113,160 | 422,101,869 |
| 2024-08-07 | 37.17 | 37.26 | 36.68 | 37.01 | -0.88% | 75,467 | 278,855,178 |
| 2024-08-06 | 36.92 | 37.78 | 36.54 | 37.34 | +1.66% | 130,329 | 485,242,468 |
| 2024-08-05 | 36.26 | 37.77 | 36.18 | 36.73 | +1.21% | 153,865 | 571,653,967 |
| 2024-08-02 | 36.07 | 36.9 | 35.9 | 36.29 | +0.14% | 79,205 | 289,228,779 |
| 2024-08-01 | 37.4 | 37.93 | 36.13 | 36.24 | -2.82% | 150,915 | 555,092,010 |
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：