股票概览
37.35
-2.07%
-0.79
38.01
开盘价
38.08
最高价
36.55
最低价
24,583
成交量
数据更新至: 2024-08-30
技术指标
37.10
MA5 (5日均线)
37.84
MA10 (10日均线)
38.00
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 | 38.01 | 38.08 | 36.55 | 37.35 | -2.07% | 24,583 | 91,955,033 |
| 2024-08-29 | 36.41 | 38.14 | 36.03 | 38.14 | +4.72% | 18,740 | 70,331,659 |
| 2024-08-28 | 36.42 | 37.36 | 36.03 | 36.42 | -0.79% | 10,719 | 39,152,850 |
| 2024-08-27 | 36.47 | 37.5 | 36.35 | 36.71 | -0.51% | 8,447 | 31,201,046 |
| 2024-08-26 | 36.9 | 37.53 | 35.7 | 36.9 | 0% | 10,687 | 38,939,062 |
| 2024-08-23 | 37.57 | 37.93 | 36.7 | 36.9 | -2.54% | 13,164 | 48,718,345 |
| 2024-08-22 | 38.08 | 39 | 37.48 | 37.86 | -2.22% | 16,725 | 63,436,894 |
| 2024-08-21 | 38.96 | 39.51 | 38.38 | 38.72 | -0.85% | 14,973 | 57,994,011 |
| 2024-08-20 | 39.8 | 40.15 | 38.88 | 39.05 | -3.13% | 14,295 | 56,318,071 |
| 2024-08-19 | 40.65 | 40.74 | 39.55 | 40.31 | -0.89% | 12,889 | 51,758,245 |
| 2024-08-16 | 39.68 | 40.95 | 39.35 | 40.67 | +2.44% | 16,563 | 67,003,980 |
| 2024-08-15 | 39.16 | 40.58 | 39.12 | 39.7 | +1.38% | 15,430 | 61,373,776 |
| 2024-08-14 | 39.41 | 39.88 | 38.74 | 39.16 | -1.78% | 16,210 | 63,598,666 |
| 2024-08-13 | 38.93 | 39.89 | 38.62 | 39.87 | +0.28% | 19,287 | 75,774,967 |
| 2024-08-12 | 37.11 | 40.45 | 37.11 | 39.76 | +6.03% | 40,889 | 161,996,659 |
| 2024-08-09 | 37.88 | 38.38 | 37.21 | 37.5 | -1.13% | 12,725 | 47,955,133 |
| 2024-08-08 | 36.5 | 38.88 | 36.4 | 37.93 | +4.06% | 33,374 | 126,521,454 |
| 2024-08-07 | 35.74 | 36.96 | 35.4 | 36.45 | +2.02% | 17,553 | 63,779,836 |
| 2024-08-06 | 34.53 | 35.82 | 34.47 | 35.73 | +2.67% | 15,951 | 56,480,411 |
| 2024-08-05 | 34.01 | 36.08 | 33.72 | 34.8 | +1.46% | 30,029 | 105,701,541 |
| 2024-08-02 | 33.44 | 34.7 | 32.81 | 34.3 | +1.42% | 38,330 | 129,343,265 |
| 2024-08-01 | 34.21 | 34.77 | 33.28 | 33.82 | -1.14% | 17,321 | 58,493,735 |
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：