股票概览
34.4
+1.27%
+0.43
33.97
开盘价
34.97
最高价
33.26
最低价
14,314
成交量
数据更新至: 2024-08-30
技术指标
34.15
MA5 (5日均线)
34.79
MA10 (10日均线)
36.07
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 | 33.97 | 34.97 | 33.26 | 34.4 | +1.27% | 14,314 | 49,388,754 |
| 2024-08-29 | 33.02 | 34.15 | 32.76 | 33.97 | +2.85% | 11,996 | 40,263,593 |
| 2024-08-28 | 33.99 | 33.99 | 32 | 33.03 | -5.49% | 25,282 | 83,375,033 |
| 2024-08-27 | 34.39 | 35.09 | 33.99 | 34.95 | +1.63% | 9,387 | 32,508,463 |
| 2024-08-26 | 34.9 | 35.39 | 34 | 34.39 | -1.57% | 8,702 | 30,222,127 |
| 2024-08-23 | 34.52 | 35.04 | 34.37 | 34.94 | +1.25% | 4,777 | 16,613,444 |
| 2024-08-22 | 35.29 | 35.57 | 34.36 | 34.51 | -2.18% | 6,018 | 20,914,285 |
| 2024-08-21 | 35.5 | 35.76 | 34.9 | 35.28 | -0.9% | 7,014 | 24,732,654 |
| 2024-08-20 | 36.8 | 36.93 | 35.37 | 35.6 | -3.26% | 8,614 | 31,000,300 |
| 2024-08-19 | 36.5 | 37.35 | 36.5 | 36.8 | +0.05% | 6,566 | 24,227,561 |
| 2024-08-16 | 37.25 | 37.29 | 36.7 | 36.78 | -0.73% | 2,770 | 10,206,285 |
| 2024-08-15 | 36.86 | 37.54 | 36.6 | 37.05 | +0.08% | 5,064 | 18,812,377 |
| 2024-08-14 | 37.2 | 37.37 | 36.6 | 37.02 | -0.48% | 3,807 | 14,076,307 |
| 2024-08-13 | 37.17 | 37.38 | 36.7 | 37.2 | 0% | 3,704 | 13,710,754 |
| 2024-08-12 | 36.82 | 37.66 | 36.41 | 37.2 | +0.62% | 5,719 | 21,258,947 |
| 2024-08-09 | 38.4 | 40 | 36.88 | 36.97 | -3.72% | 14,796 | 55,950,419 |
| 2024-08-08 | 37.56 | 38.45 | 37.41 | 38.4 | +1.51% | 12,517 | 47,578,776 |
| 2024-08-07 | 37.9 | 38.12 | 37.19 | 37.83 | -0.24% | 10,326 | 38,900,946 |
| 2024-08-06 | 37.4 | 37.96 | 36.86 | 37.92 | +2.13% | 7,951 | 29,860,498 |
| 2024-08-05 | 36.92 | 37.99 | 36.88 | 37.13 | -0.13% | 8,388 | 31,438,897 |
| 2024-08-02 | 37.37 | 37.96 | 37.07 | 37.18 | -1.14% | 5,997 | 22,471,861 |
| 2024-08-01 | 38.3 | 38.3 | 37.3 | 37.61 | -1.36% | 9,116 | 34,367,736 |
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：