股票概览
35.5
+1.63%
+0.57
34.95
开盘价
35.8
最高价
34.63
最低价
281,712
成交量
数据更新至: 2024-08-30
技术指标
35.39
MA5 (5日均线)
35.99
MA10 (10日均线)
37.05
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 | 34.95 | 35.8 | 34.63 | 35.5 | +1.63% | 281,712 | 993,750,366 |
| 2024-08-29 | 35.08 | 35.73 | 34.89 | 34.93 | -0.94% | 168,098 | 592,949,987 |
| 2024-08-28 | 35.5 | 36.1 | 35.18 | 35.26 | -0.62% | 136,842 | 486,409,305 |
| 2024-08-27 | 35.7 | 35.96 | 35.26 | 35.48 | -0.87% | 66,389 | 235,736,207 |
| 2024-08-26 | 36.63 | 36.81 | 35.37 | 35.79 | -2.24% | 131,239 | 470,561,016 |
| 2024-08-23 | 36.54 | 36.91 | 36.28 | 36.61 | -0.11% | 78,371 | 286,821,006 |
| 2024-08-22 | 36.48 | 37.05 | 36.2 | 36.65 | +0.71% | 85,078 | 311,941,427 |
| 2024-08-21 | 36.35 | 36.76 | 36.18 | 36.39 | -0.33% | 61,978 | 225,953,900 |
| 2024-08-20 | 36.84 | 37.18 | 36.14 | 36.51 | -0.81% | 79,830 | 291,203,434 |
| 2024-08-19 | 36.84 | 37.28 | 36.67 | 36.81 | -0.03% | 76,568 | 282,917,184 |
| 2024-08-16 | 37.86 | 37.86 | 36.71 | 36.82 | -2.15% | 129,082 | 478,743,395 |
| 2024-08-15 | 37.41 | 37.93 | 37.27 | 37.63 | +0.29% | 93,120 | 350,617,787 |
| 2024-08-14 | 38.01 | 38.1 | 37.52 | 37.52 | -1.44% | 72,076 | 271,968,734 |
| 2024-08-13 | 37.8 | 38.29 | 37.7 | 38.07 | +0.18% | 89,227 | 338,684,807 |
| 2024-08-12 | 37.85 | 38.37 | 37.39 | 38 | -0.13% | 113,750 | 432,094,665 |
| 2024-08-09 | 38.36 | 38.36 | 37.71 | 38.05 | -0.03% | 97,617 | 371,455,042 |
| 2024-08-08 | 38.99 | 39.02 | 37.45 | 38.06 | -2.91% | 233,903 | 888,524,971 |
| 2024-08-07 | 39.21 | 39.36 | 38.81 | 39.2 | +0.26% | 115,060 | 450,150,462 |
| 2024-08-06 | 38.73 | 39.64 | 38.6 | 39.1 | +1.51% | 154,180 | 603,065,175 |
| 2024-08-05 | 39.16 | 39.73 | 38.42 | 38.52 | -1.88% | 159,797 | 622,194,185 |
| 2024-08-02 | 39.4 | 40.23 | 39.26 | 39.26 | -1.08% | 126,721 | 501,472,346 |
| 2024-08-01 | 39.72 | 40.84 | 39.61 | 39.69 | -0.18% | 180,194 | 724,575,967 |
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：