股票概览
40.17
+2.58%
+1.01
38.8
开盘价
41.43
最高价
38.65
最低价
88,915
成交量
数据更新至: 2024-08-30
技术指标
38.67
MA5 (5日均线)
37.94
MA10 (10日均线)
38.01
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 | 38.8 | 41.43 | 38.65 | 40.17 | +2.58% | 88,915 | 359,074,792 |
| 2024-08-29 | 37.36 | 39.35 | 36.73 | 39.16 | +3.3% | 70,245 | 269,418,788 |
| 2024-08-28 | 37.88 | 38.05 | 37.5 | 37.91 | -0.05% | 26,858 | 101,475,221 |
| 2024-08-27 | 37.8 | 38.15 | 37.4 | 37.93 | -0.71% | 35,974 | 135,856,754 |
| 2024-08-26 | 37.3 | 39.18 | 37.3 | 38.2 | +1.38% | 49,792 | 190,499,715 |
| 2024-08-23 | 36.36 | 38.47 | 36.25 | 37.68 | +2.98% | 63,673 | 240,311,921 |
| 2024-08-22 | 36.52 | 37 | 36.42 | 36.59 | -1.29% | 26,109 | 95,780,365 |
| 2024-08-21 | 36.69 | 37.35 | 36.45 | 37.07 | +0.41% | 27,059 | 100,012,432 |
| 2024-08-20 | 37.7 | 37.79 | 36.86 | 36.92 | -2.25% | 32,832 | 122,070,757 |
| 2024-08-19 | 37 | 37.96 | 36.76 | 37.77 | +1.94% | 46,461 | 173,778,560 |
| 2024-08-16 | 37.36 | 37.59 | 37 | 37.05 | -1.23% | 29,464 | 109,748,064 |
| 2024-08-15 | 37.59 | 38.1 | 37.19 | 37.51 | -1.13% | 42,913 | 161,269,792 |
| 2024-08-14 | 38.01 | 38.12 | 37 | 37.94 | -0.42% | 47,233 | 177,220,881 |
| 2024-08-13 | 38.13 | 38.28 | 37.35 | 38.1 | -0.26% | 37,000 | 139,419,336 |
| 2024-08-12 | 37.77 | 38.76 | 37.49 | 38.2 | +1.43% | 53,375 | 203,960,672 |
| 2024-08-09 | 38.25 | 38.38 | 37.61 | 37.66 | -0.61% | 34,592 | 131,030,575 |
| 2024-08-08 | 38.17 | 38.35 | 37.33 | 37.89 | -1.23% | 59,092 | 223,353,471 |
| 2024-08-07 | 39.1 | 39.67 | 38.29 | 38.36 | -1.84% | 67,449 | 260,857,070 |
| 2024-08-06 | 39.84 | 39.97 | 38.54 | 39.08 | +0.44% | 40,658 | 158,977,798 |
| 2024-08-05 | 39.4 | 41.23 | 38.88 | 38.91 | -2.7% | 59,981 | 239,137,421 |
| 2024-08-02 | 40.2 | 41.41 | 39.88 | 39.99 | -1.82% | 50,451 | 204,000,870 |
| 2024-08-01 | 41.81 | 42.33 | 40.41 | 40.73 | -1.04% | 81,157 | 333,876,585 |
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：