股票概览
35.82
+3.62%
+1.25
34.55
开盘价
36.48
最高价
34.35
最低价
148,637
成交量
数据更新至: 2024-08-30
技术指标
33.21
MA5 (5日均线)
34.30
MA10 (10日均线)
35.96
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 | 34.55 | 36.48 | 34.35 | 35.82 | +3.62% | 148,637 | 530,644,796 |
| 2024-08-29 | 33.01 | 35.19 | 32.64 | 34.57 | +3.04% | 168,392 | 570,110,494 |
| 2024-08-28 | 30.9 | 33.55 | 30.9 | 33.55 | +10% | 149,094 | 486,670,228 |
| 2024-08-27 | 31.51 | 32.09 | 30.4 | 30.5 | -3.57% | 81,785 | 253,440,990 |
| 2024-08-26 | 33 | 33.2 | 31.59 | 31.63 | -2.95% | 75,122 | 240,687,953 |
| 2024-08-23 | 32.47 | 33.36 | 32.18 | 32.59 | -2.8% | 86,774 | 284,447,990 |
| 2024-08-22 | 37.25 | 37.25 | 33.53 | 33.53 | -9.99% | 167,548 | 583,788,743 |
| 2024-08-21 | 36.55 | 38.9 | 36.28 | 37.25 | +1.92% | 151,633 | 566,085,241 |
| 2024-08-20 | 37.05 | 37.31 | 35.95 | 36.55 | -1.35% | 73,157 | 266,656,578 |
| 2024-08-19 | 38.47 | 38.78 | 36.96 | 37.05 | -3.67% | 105,316 | 397,229,685 |
| 2024-08-16 | 38.04 | 39.67 | 38.04 | 38.46 | -0.13% | 160,650 | 623,366,459 |
| 2024-08-15 | 35.62 | 39.18 | 35.4 | 38.51 | +8.11% | 210,853 | 802,563,308 |
| 2024-08-14 | 36.02 | 36.38 | 35.19 | 35.62 | -1.82% | 63,117 | 225,515,232 |
| 2024-08-13 | 35.84 | 37.39 | 35.53 | 36.28 | +0.78% | 88,764 | 323,563,323 |
| 2024-08-12 | 36.28 | 36.49 | 35.45 | 36 | -1.4% | 47,599 | 171,070,312 |
| 2024-08-09 | 37.96 | 38.22 | 36.43 | 36.51 | -2.77% | 61,050 | 226,889,827 |
| 2024-08-08 | 38.31 | 38.6 | 36.8 | 37.55 | -2.8% | 88,935 | 333,142,032 |
| 2024-08-07 | 39.74 | 40.3 | 38.42 | 38.63 | -2.5% | 91,456 | 358,415,195 |
| 2024-08-06 | 39.88 | 40.04 | 38.65 | 39.62 | +1.88% | 96,155 | 378,755,725 |
| 2024-08-05 | 39.58 | 41.53 | 38.89 | 38.89 | -2.58% | 134,030 | 538,945,415 |
| 2024-08-02 | 40.71 | 41.76 | 39.7 | 39.92 | -4.93% | 157,983 | 641,591,548 |
| 2024-08-01 | 41.11 | 42.9 | 40.97 | 41.99 | +4.61% | 238,169 | 994,579,420 |
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：