股票概览
37.2
+9.99%
+3.38
33.99
开盘价
37.2
最高价
33.99
最低价
76,931
成交量
数据更新至: 2024-08-30
技术指标
33.73
MA5 (5日均线)
33.68
MA10 (10日均线)
35.16
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 | 33.99 | 37.2 | 33.99 | 37.2 | +9.99% | 76,931 | 278,770,631 |
| 2024-08-29 | 32.3 | 33.95 | 32.1 | 33.82 | +4.35% | 54,314 | 180,653,241 |
| 2024-08-28 | 32.2 | 32.47 | 31.75 | 32.41 | +0.84% | 32,983 | 106,075,690 |
| 2024-08-27 | 32.93 | 32.93 | 32.12 | 32.14 | -2.84% | 29,563 | 95,719,790 |
| 2024-08-26 | 33 | 33.74 | 32.81 | 33.08 | +0.92% | 30,858 | 102,444,709 |
| 2024-08-23 | 32.65 | 33 | 32.37 | 32.78 | +0.49% | 24,961 | 81,722,991 |
| 2024-08-22 | 33.75 | 33.81 | 32.4 | 32.62 | -3.18% | 47,810 | 156,773,550 |
| 2024-08-21 | 34.12 | 34.36 | 33.66 | 33.69 | -1.2% | 26,517 | 89,962,317 |
| 2024-08-20 | 34.91 | 34.95 | 33.98 | 34.1 | -2.49% | 32,953 | 112,932,175 |
| 2024-08-19 | 35.28 | 35.79 | 34.94 | 34.97 | -0.91% | 24,459 | 86,114,384 |
| 2024-08-16 | 36.21 | 36.56 | 35.15 | 35.29 | -2.51% | 34,070 | 121,397,370 |
| 2024-08-15 | 35.47 | 36.61 | 35.31 | 36.2 | +1.89% | 36,064 | 130,451,677 |
| 2024-08-14 | 35.75 | 35.9 | 35.1 | 35.53 | -0.86% | 31,946 | 113,202,772 |
| 2024-08-13 | 36.2 | 36.56 | 35.5 | 35.84 | -1.51% | 36,254 | 129,808,866 |
| 2024-08-12 | 36.9 | 37 | 36.1 | 36.39 | -1.52% | 27,943 | 101,910,053 |
| 2024-08-09 | 38.01 | 38.39 | 36.66 | 36.95 | -2.79% | 46,345 | 172,524,347 |
| 2024-08-08 | 36.86 | 38.23 | 36.6 | 38.01 | +2.67% | 64,356 | 241,605,867 |
| 2024-08-07 | 37.01 | 37.55 | 36.81 | 37.02 | -0.75% | 38,801 | 143,818,506 |
| 2024-08-06 | 38.2 | 38.47 | 36.73 | 37.3 | -1.27% | 70,077 | 261,139,496 |
| 2024-08-05 | 38.7 | 39.53 | 37.72 | 37.78 | -3.33% | 59,085 | 226,090,830 |
| 2024-08-02 | 40.01 | 40.56 | 39.04 | 39.08 | -3.63% | 44,758 | 176,937,794 |
| 2024-08-01 | 41.76 | 42 | 40.23 | 40.55 | -3.13% | 57,256 | 233,085,980 |
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：