股票概览
36.45
+3.32%
+1.17
35.09
开盘价
36.97
最高价
34.72
最低价
62,695
成交量
数据更新至: 2024-08-30
技术指标
35.39
MA5 (5日均线)
36.01
MA10 (10日均线)
36.94
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 | 35.09 | 36.97 | 34.72 | 36.45 | +3.32% | 62,695 | 226,343,932 |
| 2024-08-29 | 34 | 35.28 | 33.88 | 35.28 | +3.16% | 40,738 | 141,823,581 |
| 2024-08-28 | 35.47 | 35.47 | 34.1 | 34.2 | -2.84% | 38,017 | 130,915,465 |
| 2024-08-27 | 35.66 | 35.77 | 35.2 | 35.2 | -1.68% | 22,831 | 80,802,325 |
| 2024-08-26 | 36.17 | 36.31 | 35.46 | 35.8 | -0.8% | 23,734 | 84,956,652 |
| 2024-08-23 | 35.9 | 36.34 | 35.61 | 36.09 | +0.39% | 19,338 | 69,620,964 |
| 2024-08-22 | 36.82 | 36.97 | 35.85 | 35.95 | -2.31% | 23,707 | 85,633,143 |
| 2024-08-21 | 36.69 | 36.95 | 36.58 | 36.8 | -0.16% | 9,634 | 35,396,671 |
| 2024-08-20 | 37.34 | 37.36 | 36.78 | 36.86 | -1.63% | 23,091 | 85,319,459 |
| 2024-08-19 | 37.56 | 38.08 | 37.42 | 37.47 | -0.27% | 18,749 | 70,599,507 |
| 2024-08-16 | 37.69 | 37.79 | 37.39 | 37.57 | -0.34% | 14,376 | 53,958,387 |
| 2024-08-15 | 37.21 | 38.09 | 37.14 | 37.7 | +0.94% | 20,634 | 77,658,487 |
| 2024-08-14 | 38 | 38 | 37.22 | 37.35 | -1.74% | 19,421 | 72,714,454 |
| 2024-08-13 | 38.14 | 38.25 | 37.66 | 38.01 | -0.34% | 15,589 | 59,094,237 |
| 2024-08-12 | 37.89 | 38.32 | 37.62 | 38.14 | +0.34% | 18,381 | 69,878,038 |
| 2024-08-09 | 38.62 | 38.79 | 37.97 | 38.01 | -0.94% | 31,256 | 119,614,674 |
| 2024-08-08 | 37.86 | 38.98 | 37.83 | 38.37 | +0.81% | 37,020 | 142,165,902 |
| 2024-08-07 | 38.03 | 38.25 | 37.72 | 38.06 | +0.11% | 24,101 | 91,515,862 |
| 2024-08-06 | 37.53 | 38.2 | 37.41 | 38.02 | +1.71% | 29,926 | 113,272,496 |
| 2024-08-05 | 37.35 | 38.35 | 37.3 | 37.38 | -0.27% | 32,793 | 124,065,863 |
| 2024-08-02 | 37.48 | 37.94 | 37.34 | 37.48 | -0.43% | 19,711 | 74,246,197 |
| 2024-08-01 | 38.17 | 38.22 | 37.53 | 37.64 | -1.44% | 30,911 | 116,852,997 |
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：