股票概览
39.85
+1.81%
+0.71
39.16
开盘价
41.35
最高价
38.5
最低价
12,311
成交量
数据更新至: 2024-08-30
技术指标
39.08
MA5 (5日均线)
40.18
MA10 (10日均线)
41.97
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 | 39.16 | 41.35 | 38.5 | 39.85 | +1.81% | 12,311 | 48,990,531 |
| 2024-08-29 | 37.67 | 39.35 | 37.6 | 39.14 | +2.14% | 5,311 | 20,615,901 |
| 2024-08-28 | 38.85 | 39.14 | 37.62 | 38.32 | -2.39% | 7,238 | 27,584,272 |
| 2024-08-27 | 38.76 | 39.48 | 38.32 | 39.26 | +1.11% | 4,592 | 17,934,761 |
| 2024-08-26 | 38.59 | 39.66 | 38.51 | 38.83 | -0.33% | 5,829 | 22,815,033 |
| 2024-08-23 | 40 | 40.67 | 38.18 | 38.96 | -3.8% | 13,438 | 52,434,884 |
| 2024-08-22 | 41.51 | 41.88 | 39.8 | 40.5 | -2.69% | 10,335 | 42,102,193 |
| 2024-08-21 | 42.53 | 43.35 | 41.41 | 41.62 | -2.76% | 7,175 | 30,215,069 |
| 2024-08-20 | 42.12 | 42.85 | 41.5 | 42.8 | +0.63% | 5,783 | 24,421,143 |
| 2024-08-19 | 42.55 | 43.35 | 41.72 | 42.53 | +1.38% | 4,285 | 18,308,606 |
| 2024-08-16 | 41.71 | 42.35 | 41.32 | 41.95 | +0.41% | 4,511 | 18,883,764 |
| 2024-08-15 | 42.12 | 43 | 41.71 | 41.78 | -2.52% | 4,401 | 18,595,936 |
| 2024-08-14 | 43.54 | 43.83 | 41.94 | 42.86 | -2.37% | 5,630 | 23,939,412 |
| 2024-08-13 | 45.31 | 45.33 | 43.31 | 43.9 | -1.92% | 7,667 | 33,527,727 |
| 2024-08-12 | 44.12 | 45.54 | 43.99 | 44.76 | +0.22% | 5,479 | 24,654,526 |
| 2024-08-09 | 45.03 | 46.13 | 44.5 | 44.66 | -0.38% | 6,333 | 28,791,797 |
| 2024-08-08 | 45 | 45.71 | 44.3 | 44.83 | -0.77% | 7,359 | 33,083,343 |
| 2024-08-07 | 44.75 | 45.83 | 43.67 | 45.18 | +0.96% | 7,881 | 35,444,300 |
| 2024-08-06 | 43.1 | 45.3 | 43.1 | 44.75 | +4.48% | 8,499 | 37,733,692 |
| 2024-08-05 | 42.58 | 44.24 | 42.58 | 42.83 | -0.86% | 8,028 | 34,826,284 |
| 2024-08-02 | 43.53 | 45.37 | 43.02 | 43.2 | -1.1% | 8,580 | 37,799,962 |
| 2024-08-01 | 45.04 | 45.37 | 43.58 | 43.68 | -3.51% | 8,929 | 39,526,045 |
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：