股票概览
35.99
+3.96%
+1.37
35.36
开盘价
36.89
最高价
35.36
最低价
98,747
成交量
数据更新至: 2024-08-30
技术指标
34.05
MA5 (5日均线)
33.93
MA10 (10日均线)
35.05
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 | 36.89 | 35.36 | 35.99 | +3.96% | 98,747 | 358,711,192 |
| 2024-08-29 | 33.27 | 34.95 | 33.08 | 34.62 | +4.06% | 54,494 | 186,091,439 |
| 2024-08-28 | 32.81 | 33.6 | 32.81 | 33.27 | +0.42% | 37,390 | 124,246,517 |
| 2024-08-27 | 32.81 | 33.32 | 32.72 | 33.13 | -0.27% | 24,407 | 80,698,549 |
| 2024-08-26 | 33.3 | 33.61 | 32.88 | 33.22 | -0.54% | 21,350 | 70,728,409 |
| 2024-08-23 | 33.58 | 33.64 | 32.88 | 33.4 | +0.06% | 32,785 | 108,870,528 |
| 2024-08-22 | 33.89 | 33.98 | 33.37 | 33.38 | -0.92% | 19,413 | 65,122,747 |
| 2024-08-21 | 33.91 | 34.33 | 33.58 | 33.69 | -1.17% | 23,504 | 79,635,804 |
| 2024-08-20 | 34.5 | 34.81 | 33.86 | 34.09 | -1.22% | 23,574 | 80,466,854 |
| 2024-08-19 | 34.56 | 35.1 | 34.19 | 34.51 | -0.55% | 24,464 | 84,571,723 |
| 2024-08-16 | 35.28 | 35.38 | 34.58 | 34.7 | -0.91% | 33,745 | 117,591,818 |
| 2024-08-15 | 35.3 | 35.72 | 34.62 | 35.02 | -1.21% | 47,795 | 167,880,718 |
| 2024-08-14 | 36.42 | 36.5 | 35.45 | 35.45 | -1.85% | 26,420 | 94,444,182 |
| 2024-08-13 | 36.24 | 36.33 | 35.73 | 36.12 | +0.53% | 19,878 | 71,674,156 |
| 2024-08-12 | 36.37 | 36.37 | 35.7 | 35.93 | -0.61% | 22,586 | 81,320,482 |
| 2024-08-09 | 36.78 | 37.01 | 36 | 36.15 | -1.15% | 21,783 | 79,440,006 |
| 2024-08-08 | 37.25 | 37.77 | 35.81 | 36.57 | -2.4% | 39,299 | 143,151,828 |
| 2024-08-07 | 37.5 | 38.13 | 37.15 | 37.47 | -0.08% | 28,555 | 107,376,453 |
| 2024-08-06 | 36.95 | 37.93 | 36.69 | 37.5 | +2.1% | 32,579 | 121,600,884 |
| 2024-08-05 | 37.45 | 38.2 | 36.51 | 36.73 | -1.92% | 34,423 | 128,132,456 |
| 2024-08-02 | 37.25 | 38.12 | 36.94 | 37.45 | -0.05% | 44,874 | 169,156,218 |
| 2024-08-01 | 38.48 | 38.88 | 37.37 | 37.47 | -2.93% | 35,095 | 133,051,280 |
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：