股票概览
39.82
+10%
+3.62
36.2
开盘价
39.82
最高价
36.2
最低价
17,514
成交量
数据更新至: 2024-08-30
技术指标
37.60
MA5 (5日均线)
36.86
MA10 (10日均线)
36.84
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 | 36.2 | 39.82 | 36.2 | 39.82 | +10% | 17,514 | 68,398,084 |
| 2024-08-29 | 37.24 | 38.25 | 36.16 | 36.2 | -3.77% | 9,846 | 36,558,507 |
| 2024-08-28 | 37.3 | 38.27 | 37 | 37.62 | +0.86% | 9,851 | 37,155,651 |
| 2024-08-27 | 37 | 37.81 | 36.82 | 37.3 | +0.59% | 8,745 | 32,583,968 |
| 2024-08-26 | 34.91 | 37.5 | 34.81 | 37.08 | +6.22% | 12,342 | 45,045,139 |
| 2024-08-23 | 36.49 | 36.63 | 34.72 | 34.91 | -3.64% | 10,787 | 38,144,348 |
| 2024-08-22 | 36.34 | 36.68 | 36.01 | 36.23 | -0.3% | 4,478 | 16,271,683 |
| 2024-08-21 | 36.3 | 37.4 | 36.02 | 36.34 | -0.98% | 8,589 | 31,584,533 |
| 2024-08-20 | 36.36 | 37.11 | 36.1 | 36.7 | +0.94% | 8,284 | 30,347,354 |
| 2024-08-19 | 36.32 | 36.7 | 35.86 | 36.36 | -0.98% | 5,546 | 20,100,014 |
| 2024-08-16 | 35.97 | 37.35 | 35.81 | 36.72 | +2.57% | 11,427 | 41,799,270 |
| 2024-08-15 | 35.61 | 36.35 | 35.51 | 35.8 | -0.42% | 7,258 | 26,087,219 |
| 2024-08-14 | 36.98 | 37.28 | 35.88 | 35.95 | -3.13% | 8,171 | 29,904,835 |
| 2024-08-13 | 36.79 | 37.3 | 35.61 | 37.11 | -0.03% | 8,233 | 30,231,259 |
| 2024-08-12 | 37.3 | 37.53 | 36.52 | 37.12 | -1.2% | 6,179 | 22,863,945 |
| 2024-08-09 | 37.6 | 38.34 | 37.01 | 37.57 | +1.02% | 8,930 | 33,606,779 |
| 2024-08-08 | 37.14 | 37.73 | 36.36 | 37.19 | -0.13% | 9,729 | 36,058,296 |
| 2024-08-07 | 37.37 | 37.73 | 36.81 | 37.24 | +0.92% | 9,296 | 34,595,510 |
| 2024-08-06 | 36.8 | 37.9 | 36.36 | 36.9 | +0.46% | 15,119 | 56,050,730 |
| 2024-08-05 | 36.79 | 37.97 | 36.11 | 36.73 | +0.99% | 23,400 | 86,949,713 |
| 2024-08-02 | 38 | 38.01 | 36.34 | 36.37 | -5.39% | 22,015 | 81,828,120 |
| 2024-08-01 | 37.26 | 38.54 | 36.97 | 38.44 | +1.51% | 30,783 | 116,345,367 |
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：