股票概览
39.88
+1.14%
+0.45
39.68
开盘价
40.48
最高价
39.53
最低价
32,412
成交量
数据更新至: 2024-08-30
技术指标
39.33
MA5 (5日均线)
39.40
MA10 (10日均线)
41.60
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 | 39.68 | 40.48 | 39.53 | 39.88 | +1.14% | 32,412 | 129,683,251 |
| 2024-08-29 | 38.78 | 39.58 | 38.71 | 39.43 | +1.05% | 22,093 | 86,753,000 |
| 2024-08-28 | 39.09 | 39.2 | 38.7 | 39.02 | -1.12% | 22,097 | 86,040,395 |
| 2024-08-27 | 38.72 | 40.82 | 38.54 | 39.46 | +1.6% | 34,833 | 138,267,508 |
| 2024-08-26 | 38.69 | 39.11 | 38.44 | 38.84 | -0.13% | 16,752 | 64,891,863 |
| 2024-08-23 | 38.73 | 39.2 | 38.44 | 38.89 | -0.18% | 18,538 | 72,017,212 |
| 2024-08-22 | 39.09 | 39.95 | 38.8 | 38.96 | -0.28% | 26,733 | 105,174,765 |
| 2024-08-21 | 39.67 | 39.88 | 39.02 | 39.07 | -2.2% | 21,938 | 86,474,037 |
| 2024-08-20 | 40.38 | 40.73 | 39.88 | 39.95 | -1.36% | 19,720 | 79,178,934 |
| 2024-08-19 | 41.04 | 41.18 | 40.42 | 40.5 | -1.46% | 21,406 | 87,257,488 |
| 2024-08-16 | 41.93 | 42.14 | 41.05 | 41.1 | -2.4% | 27,381 | 113,737,896 |
| 2024-08-15 | 42.07 | 42.18 | 41.52 | 42.11 | +0.02% | 25,292 | 106,014,890 |
| 2024-08-14 | 42.33 | 42.87 | 41.92 | 42.1 | -1.01% | 27,047 | 114,422,504 |
| 2024-08-13 | 43.59 | 43.89 | 42.14 | 42.53 | -3.12% | 34,550 | 147,675,374 |
| 2024-08-12 | 43.01 | 44.43 | 43.01 | 43.9 | +1.18% | 34,587 | 151,412,001 |
| 2024-08-09 | 43.98 | 44.25 | 43.36 | 43.39 | -1.14% | 31,784 | 139,134,820 |
| 2024-08-08 | 45.01 | 45.19 | 43.77 | 43.89 | -3.37% | 46,110 | 203,674,877 |
| 2024-08-07 | 46.02 | 46.28 | 45.25 | 45.42 | -1.86% | 43,963 | 200,298,368 |
| 2024-08-06 | 47.61 | 47.99 | 45.98 | 46.28 | -2.16% | 57,551 | 268,621,686 |
| 2024-08-05 | 49.34 | 50.22 | 47.13 | 47.3 | -3.55% | 68,656 | 333,998,396 |
| 2024-08-02 | 51.35 | 52.15 | 48.9 | 49.04 | -7.44% | 94,810 | 476,564,995 |
| 2024-08-01 | 56 | 57.31 | 52.7 | 52.98 | -11.7% | 123,282 | 672,311,852 |
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：