股票概览
37.99
+4.63%
+1.68
36.18
开盘价
38.41
最高价
36
最低价
55,354
成交量
数据更新至: 2024-08-30
技术指标
35.03
MA5 (5日均线)
35.02
MA10 (10日均线)
36.52
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 | 36.18 | 38.41 | 36 | 37.99 | +4.63% | 55,354 | 208,596,984 |
| 2024-08-29 | 34.25 | 36.5 | 33.97 | 36.31 | +6.08% | 38,619 | 137,440,671 |
| 2024-08-28 | 33.28 | 34.27 | 33 | 34.23 | +2.73% | 29,236 | 99,246,005 |
| 2024-08-27 | 33.17 | 33.58 | 32.54 | 33.32 | +0.12% | 20,501 | 67,900,818 |
| 2024-08-26 | 34.11 | 34.16 | 32.88 | 33.28 | -2.03% | 24,205 | 80,509,002 |
| 2024-08-23 | 33.97 | 34.3 | 33.7 | 33.97 | 0% | 16,093 | 54,799,159 |
| 2024-08-22 | 34.98 | 35.02 | 33.91 | 33.97 | -2.89% | 25,151 | 86,116,455 |
| 2024-08-21 | 35.53 | 36 | 34.9 | 34.98 | -1.52% | 32,385 | 113,928,942 |
| 2024-08-20 | 36.62 | 36.62 | 35.33 | 35.52 | -2.95% | 18,141 | 64,783,808 |
| 2024-08-19 | 36.41 | 37.5 | 36.41 | 36.6 | +0.27% | 18,838 | 69,620,147 |
| 2024-08-16 | 37 | 37.34 | 36.39 | 36.5 | -1.56% | 17,114 | 62,786,444 |
| 2024-08-15 | 36.18 | 37.79 | 35.83 | 37.08 | +2.01% | 29,214 | 108,194,707 |
| 2024-08-14 | 37.08 | 37.3 | 35.89 | 36.35 | -1.97% | 28,688 | 104,855,364 |
| 2024-08-13 | 37.8 | 38.19 | 36.2 | 37.08 | -1.9% | 37,841 | 139,104,217 |
| 2024-08-12 | 38.57 | 38.62 | 37.58 | 37.8 | -2.33% | 26,745 | 101,441,719 |
| 2024-08-09 | 38.91 | 39.49 | 38.56 | 38.7 | -0.64% | 13,474 | 52,298,169 |
| 2024-08-08 | 39.6 | 39.6 | 38.71 | 38.95 | -1.22% | 14,318 | 55,735,529 |
| 2024-08-07 | 39.55 | 39.86 | 38.85 | 39.43 | -0.81% | 19,472 | 76,570,410 |
| 2024-08-06 | 39.19 | 39.8 | 38.91 | 39.75 | +2.79% | 25,349 | 100,170,879 |
| 2024-08-05 | 39.65 | 40.3 | 38.6 | 38.67 | -2.35% | 30,628 | 119,909,438 |
| 2024-08-02 | 39.91 | 40.25 | 39.5 | 39.6 | -1.12% | 22,980 | 91,575,125 |
| 2024-08-01 | 41.1 | 41.69 | 40 | 40.05 | -3.52% | 30,482 | 123,170,118 |
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：