股票概览
36.84
+2.05%
+0.74
35.9
开盘价
37.61
最高价
35.9
最低价
10,533
成交量
数据更新至: 2024-08-30
技术指标
35.73
MA5 (5日均线)
36.03
MA10 (10日均线)
37.43
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 | 35.9 | 37.61 | 35.9 | 36.84 | +2.05% | 10,533 | 39,140,522 |
| 2024-08-29 | 35.16 | 36.5 | 34.94 | 36.1 | +2.7% | 8,652 | 31,102,830 |
| 2024-08-28 | 34.61 | 35.35 | 34 | 35.15 | +0.4% | 6,024 | 20,998,295 |
| 2024-08-27 | 35.71 | 35.71 | 34.25 | 35.01 | -1.57% | 6,644 | 23,329,930 |
| 2024-08-26 | 34 | 35.77 | 34 | 35.57 | +4.07% | 11,718 | 41,222,806 |
| 2024-08-23 | 35.51 | 35.66 | 34.02 | 34.18 | -3.77% | 14,521 | 50,205,399 |
| 2024-08-22 | 36.8 | 37.05 | 35.5 | 35.52 | -3.06% | 11,123 | 40,146,418 |
| 2024-08-21 | 37.15 | 37.88 | 36.59 | 36.64 | -1.37% | 8,195 | 30,428,437 |
| 2024-08-20 | 38.22 | 38.98 | 36.84 | 37.15 | -2.7% | 6,941 | 26,061,900 |
| 2024-08-19 | 38.8 | 39.6 | 37.5 | 38.18 | -2.53% | 7,003 | 26,941,923 |
| 2024-08-16 | 38.94 | 40.36 | 38.94 | 39.17 | +0.67% | 7,758 | 30,777,454 |
| 2024-08-15 | 38.14 | 39.3 | 37.8 | 38.91 | +1.57% | 6,180 | 23,949,048 |
| 2024-08-14 | 39.33 | 39.59 | 38.04 | 38.31 | -2.52% | 6,594 | 25,465,357 |
| 2024-08-13 | 38.77 | 39.39 | 38.33 | 39.3 | +1.81% | 4,205 | 16,317,698 |
| 2024-08-12 | 38.74 | 39.71 | 38 | 38.6 | +0.13% | 5,392 | 20,932,696 |
| 2024-08-09 | 38.82 | 39.83 | 38.49 | 38.55 | 0% | 6,024 | 23,464,814 |
| 2024-08-08 | 37.94 | 39.56 | 37.49 | 38.55 | +0.52% | 7,772 | 29,873,810 |
| 2024-08-07 | 38.4 | 39.5 | 38.15 | 38.35 | -1.16% | 6,542 | 25,340,855 |
| 2024-08-06 | 39.47 | 40.23 | 38.03 | 38.8 | -2.14% | 10,124 | 39,572,137 |
| 2024-08-05 | 40.12 | 40.86 | 39.3 | 39.65 | -2.46% | 10,224 | 40,936,663 |
| 2024-08-02 | 43.15 | 43.15 | 40.6 | 40.65 | -6.21% | 11,725 | 48,963,795 |
| 2024-08-01 | 43.3 | 44.16 | 42.93 | 43.34 | +0.6% | 13,291 | 57,915,767 |
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：