股票概览
34.12
+3.33%
+1.1
32.65
开盘价
34.89
最高价
32.65
最低价
28,275
成交量
数据更新至: 2024-08-30
技术指标
32.87
MA5 (5日均线)
34.11
MA10 (10日均线)
36.83
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 | 32.65 | 34.89 | 32.65 | 34.12 | +3.33% | 28,275 | 95,870,848 |
| 2024-08-29 | 32.36 | 33.32 | 32.1 | 33.02 | +2.07% | 21,199 | 69,509,255 |
| 2024-08-28 | 31.91 | 33 | 31.55 | 32.35 | +1.41% | 18,647 | 60,148,452 |
| 2024-08-27 | 32.43 | 33.1 | 31.77 | 31.9 | -3.16% | 17,419 | 56,352,040 |
| 2024-08-26 | 32.78 | 33.2 | 32.6 | 32.94 | +0.52% | 13,514 | 44,411,934 |
| 2024-08-23 | 33.49 | 33.49 | 32.63 | 32.77 | -2.09% | 19,884 | 65,585,919 |
| 2024-08-22 | 35.41 | 35.41 | 33.4 | 33.47 | -5.74% | 27,445 | 93,562,809 |
| 2024-08-21 | 37 | 37 | 35.46 | 35.51 | -5.76% | 31,041 | 111,809,951 |
| 2024-08-20 | 37.21 | 38.34 | 34.89 | 37.68 | +0.88% | 51,626 | 188,322,877 |
| 2024-08-19 | 37.78 | 38.45 | 36.5 | 37.35 | -3.66% | 33,784 | 126,490,426 |
| 2024-08-16 | 40.16 | 40.52 | 38.57 | 38.77 | -4.39% | 49,848 | 198,286,669 |
| 2024-08-15 | 38.95 | 41.79 | 38.5 | 40.55 | -0.02% | 57,816 | 228,741,215 |
| 2024-08-14 | 41.37 | 43.2 | 40.56 | 40.56 | -2.97% | 69,110 | 288,190,512 |
| 2024-08-13 | 38.96 | 41.88 | 37.71 | 41.8 | +4.29% | 81,614 | 329,557,446 |
| 2024-08-12 | 42.77 | 44.48 | 40.04 | 40.08 | -0.89% | 98,540 | 417,774,813 |
| 2024-08-09 | 37.1 | 40.44 | 37.1 | 40.44 | +10.01% | 27,106 | 108,244,896 |
| 2024-08-08 | 37.5 | 38.5 | 36.27 | 36.76 | -2.03% | 29,211 | 108,423,455 |
| 2024-08-07 | 38.58 | 39 | 37.28 | 37.52 | -3.02% | 31,040 | 117,612,012 |
| 2024-08-06 | 39.7 | 39.92 | 37.9 | 38.69 | -4.07% | 38,425 | 148,229,842 |
| 2024-08-05 | 38 | 41.9 | 37.39 | 40.33 | +2.46% | 54,650 | 213,870,307 |
| 2024-08-02 | 38 | 41.98 | 37.79 | 39.36 | +2.07% | 70,413 | 281,932,788 |
| 2024-08-01 | 34.8 | 38.56 | 34.8 | 38.56 | +10.01% | 34,201 | 126,848,997 |
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：