股票概览
34.72
+0.03%
+0.01
34.72
开盘价
35.26
最高价
34.45
最低价
34,883
成交量
数据更新至: 2024-08-30
技术指标
35.05
MA5 (5日均线)
35.25
MA10 (10日均线)
34.87
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 | 34.72 | 35.26 | 34.45 | 34.72 | +0.03% | 34,883 | 121,747,326 |
| 2024-08-29 | 34.1 | 34.78 | 33.61 | 34.71 | -1.53% | 29,329 | 100,947,390 |
| 2024-08-28 | 35.45 | 35.45 | 34.91 | 35.25 | -0.37% | 22,028 | 77,469,503 |
| 2024-08-27 | 35.2 | 35.5 | 34.95 | 35.38 | +0.51% | 24,876 | 87,813,512 |
| 2024-08-26 | 35.07 | 35.5 | 34.7 | 35.2 | +0.54% | 27,413 | 96,167,673 |
| 2024-08-23 | 35.16 | 35.63 | 34.74 | 35.01 | -0.43% | 22,751 | 79,961,889 |
| 2024-08-22 | 35.3 | 35.6 | 35.11 | 35.16 | -0.4% | 22,225 | 78,447,659 |
| 2024-08-21 | 35.71 | 36.15 | 35.22 | 35.3 | -1.37% | 29,997 | 106,616,030 |
| 2024-08-20 | 35.98 | 36.3 | 35.55 | 35.79 | -0.53% | 29,996 | 107,604,155 |
| 2024-08-19 | 35.83 | 36.48 | 35.6 | 35.98 | +0.42% | 44,808 | 161,643,719 |
| 2024-08-16 | 35.12 | 35.95 | 34.85 | 35.83 | +1.5% | 44,026 | 156,242,647 |
| 2024-08-15 | 35.41 | 35.59 | 34.89 | 35.3 | +0.23% | 39,580 | 139,610,818 |
| 2024-08-14 | 34.87 | 35.59 | 34.62 | 35.22 | +2.03% | 50,840 | 178,498,900 |
| 2024-08-13 | 34.52 | 34.53 | 33.95 | 34.52 | +0.15% | 30,432 | 104,159,548 |
| 2024-08-12 | 33.61 | 34.85 | 33.61 | 34.47 | +1.83% | 35,557 | 122,678,102 |
| 2024-08-09 | 34.17 | 34.62 | 33.83 | 33.85 | -0.97% | 19,775 | 67,658,016 |
| 2024-08-08 | 33.8 | 34.52 | 33.76 | 34.18 | +0.74% | 23,537 | 80,421,962 |
| 2024-08-07 | 33.92 | 34.24 | 33.62 | 33.93 | -0.47% | 17,826 | 60,429,729 |
| 2024-08-06 | 33.97 | 34.2 | 33.5 | 34.09 | +1.85% | 21,474 | 72,701,057 |
| 2024-08-05 | 33.76 | 34.53 | 33.45 | 33.47 | -1.03% | 28,818 | 97,796,111 |
| 2024-08-02 | 33.4 | 34.47 | 33.4 | 33.82 | +0.3% | 25,207 | 85,798,363 |
| 2024-08-01 | 33.89 | 34.1 | 33.22 | 33.72 | -0.3% | 21,859 | 73,565,705 |
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：