股票概览
35.77
+1.22%
+0.43
35.36
开盘价
36.36
最高价
34.96
最低价
3,015
成交量
数据更新至: 2024-08-30
技术指标
35.10
MA5 (5日均线)
36.29
MA10 (10日均线)
38.22
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 | 35.36 | 36.36 | 34.96 | 35.77 | +1.22% | 3,015 | 10,819,399 |
| 2024-08-29 | 34.26 | 35.8 | 33.87 | 35.34 | +2.79% | 2,522 | 8,912,751 |
| 2024-08-28 | 33.71 | 34.76 | 33.71 | 34.38 | +0.41% | 1,990 | 6,825,688 |
| 2024-08-27 | 35.5 | 35.71 | 33.91 | 34.24 | -4.25% | 2,600 | 9,013,086 |
| 2024-08-26 | 36.6 | 36.88 | 35.45 | 35.76 | -1.6% | 2,160 | 7,785,973 |
| 2024-08-23 | 37.29 | 37.45 | 36.08 | 36.34 | -3.22% | 4,739 | 17,304,593 |
| 2024-08-22 | 37.6 | 38.42 | 37.04 | 37.55 | -0.21% | 3,152 | 11,870,068 |
| 2024-08-21 | 37.2 | 38.2 | 36.67 | 37.63 | +0.13% | 1,976 | 7,452,109 |
| 2024-08-20 | 37.6 | 39.65 | 37.3 | 37.58 | -1.8% | 5,104 | 19,506,364 |
| 2024-08-19 | 39.92 | 40.5 | 38.21 | 38.27 | -4.13% | 5,938 | 23,070,006 |
| 2024-08-16 | 40.01 | 40.8 | 39.32 | 39.92 | -0.47% | 3,621 | 14,519,422 |
| 2024-08-15 | 41 | 41.14 | 39.91 | 40.11 | -3.35% | 5,025 | 20,321,837 |
| 2024-08-14 | 41.55 | 42.34 | 40.73 | 41.5 | -0.72% | 6,407 | 26,670,296 |
| 2024-08-13 | 41.34 | 42.12 | 41 | 41.8 | +1.01% | 4,830 | 20,078,293 |
| 2024-08-12 | 40.75 | 42.35 | 40.15 | 41.38 | +1.5% | 6,533 | 27,010,397 |
| 2024-08-09 | 40.2 | 41.86 | 39.38 | 40.77 | +3.58% | 8,101 | 32,818,944 |
| 2024-08-08 | 40.82 | 40.82 | 39.33 | 39.36 | -4.72% | 7,927 | 31,603,826 |
| 2024-08-07 | 38.36 | 41.79 | 38.36 | 41.31 | +7.97% | 16,562 | 66,374,195 |
| 2024-08-06 | 37.01 | 38.77 | 37.01 | 38.26 | +3.04% | 12,418 | 46,954,633 |
| 2024-08-05 | 37.08 | 37.93 | 36.08 | 37.13 | 0% | 6,905 | 25,449,946 |
| 2024-08-02 | 38.83 | 39.07 | 37.08 | 37.13 | -4.79% | 10,843 | 41,305,336 |
| 2024-08-01 | 40.16 | 40.78 | 38.8 | 39 | -2.4% | 9,706 | 38,509,874 |
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：