股票概览
35.24
+1.59%
+0.55
34.69
开盘价
35.93
最高价
34.36
最低价
13,141
成交量
数据更新至: 2024-08-30
技术指标
34.53
MA5 (5日均线)
35.45
MA10 (10日均线)
36.74
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 | 34.69 | 35.93 | 34.36 | 35.24 | +1.59% | 13,141 | 46,657,445 |
| 2024-08-29 | 33.85 | 35.43 | 33.39 | 34.69 | +2.12% | 14,258 | 49,453,981 |
| 2024-08-28 | 34.28 | 34.63 | 33.8 | 33.97 | -0.61% | 9,185 | 31,407,362 |
| 2024-08-27 | 34.5 | 34.76 | 34.01 | 34.18 | -1.1% | 16,510 | 56,751,730 |
| 2024-08-26 | 35.98 | 36.31 | 34.4 | 34.56 | -3.38% | 15,376 | 53,947,836 |
| 2024-08-23 | 35.88 | 36.25 | 35.41 | 35.77 | +0.73% | 11,189 | 40,153,156 |
| 2024-08-22 | 36 | 36.17 | 35.24 | 35.51 | -1.14% | 13,363 | 47,729,125 |
| 2024-08-21 | 37.05 | 37.16 | 35.75 | 35.92 | -3.36% | 14,158 | 51,375,750 |
| 2024-08-20 | 37.33 | 37.52 | 36.3 | 37.17 | -0.93% | 15,408 | 56,778,207 |
| 2024-08-19 | 37.61 | 38.47 | 36.89 | 37.52 | -0.98% | 15,780 | 59,154,787 |
| 2024-08-16 | 38.16 | 38.56 | 37.81 | 37.89 | -0.71% | 8,387 | 31,946,692 |
| 2024-08-15 | 37.85 | 39.17 | 37.21 | 38.16 | +0.82% | 12,167 | 46,739,289 |
| 2024-08-14 | 38.7 | 38.91 | 37.44 | 37.85 | -2.2% | 15,679 | 59,467,588 |
| 2024-08-13 | 38.53 | 39.06 | 38.2 | 38.7 | +0.05% | 7,058 | 27,200,437 |
| 2024-08-12 | 38.01 | 39.35 | 37.6 | 38.68 | +1.79% | 9,620 | 37,316,000 |
| 2024-08-09 | 37.74 | 39.1 | 37.62 | 38 | +0.74% | 9,246 | 35,388,651 |
| 2024-08-08 | 37.9 | 38.27 | 37.08 | 37.72 | -0.92% | 5,615 | 21,168,581 |
| 2024-08-07 | 37.22 | 38.49 | 36.96 | 38.07 | +2.45% | 11,139 | 42,219,962 |
| 2024-08-06 | 38.4 | 38.73 | 36.7 | 37.16 | -2.13% | 14,304 | 53,567,005 |
| 2024-08-05 | 38.55 | 39.9 | 37.86 | 37.97 | -3.01% | 14,808 | 56,945,763 |
| 2024-08-02 | 38.55 | 39.65 | 38.41 | 39.15 | -0.13% | 14,882 | 58,107,235 |
| 2024-08-01 | 39.5 | 39.81 | 37.77 | 39.2 | -0.81% | 19,003 | 73,381,319 |
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：