股票概览
34.71
+0.03%
+0.01
34.68
开盘价
35.53
最高价
34.45
最低价
36,676
成交量
数据更新至: 2024-08-30
技术指标
34.55
MA5 (5日均线)
34.79
MA10 (10日均线)
36.17
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 | 34.68 | 35.53 | 34.45 | 34.71 | +0.03% | 36,676 | 128,653,726 |
| 2024-08-29 | 34.35 | 34.99 | 34.29 | 34.7 | +0.73% | 16,398 | 56,993,175 |
| 2024-08-28 | 34.03 | 34.58 | 34.03 | 34.45 | +0.53% | 14,161 | 48,747,096 |
| 2024-08-27 | 34.52 | 34.77 | 33.86 | 34.27 | -0.95% | 17,870 | 61,081,924 |
| 2024-08-26 | 34.13 | 34.65 | 33.85 | 34.6 | +1.35% | 19,739 | 67,865,823 |
| 2024-08-23 | 33.98 | 34.24 | 33.55 | 34.14 | +0.47% | 22,547 | 76,523,591 |
| 2024-08-22 | 34.5 | 34.56 | 33.06 | 33.98 | -1.65% | 31,834 | 107,776,692 |
| 2024-08-21 | 36.06 | 36.36 | 34.41 | 34.55 | -4.43% | 37,867 | 133,490,845 |
| 2024-08-20 | 36.33 | 36.48 | 36.07 | 36.15 | -0.55% | 18,353 | 66,540,421 |
| 2024-08-19 | 36.46 | 36.78 | 36.16 | 36.35 | -0.11% | 17,451 | 63,618,404 |
| 2024-08-16 | 36.59 | 36.62 | 36.1 | 36.39 | -0.27% | 23,561 | 85,744,612 |
| 2024-08-15 | 36.01 | 36.77 | 35.87 | 36.49 | +1.05% | 27,166 | 98,937,064 |
| 2024-08-14 | 36.8 | 36.92 | 36.11 | 36.11 | -1.63% | 28,323 | 102,935,887 |
| 2024-08-13 | 36.8 | 37.1 | 36.39 | 36.71 | -0.27% | 25,849 | 94,819,172 |
| 2024-08-12 | 37.91 | 38.08 | 36.72 | 36.81 | -3.41% | 40,138 | 149,366,472 |
| 2024-08-09 | 39.2 | 39.44 | 38.1 | 38.11 | -1.68% | 27,723 | 107,239,426 |
| 2024-08-08 | 38.52 | 39.3 | 38.02 | 38.76 | +0.21% | 27,556 | 106,630,425 |
| 2024-08-07 | 38.87 | 39.13 | 38.62 | 38.68 | -0.49% | 22,215 | 86,449,108 |
| 2024-08-06 | 39.2 | 39.22 | 38.3 | 38.87 | +0.78% | 31,887 | 123,360,760 |
| 2024-08-05 | 39.19 | 39.74 | 38.56 | 38.57 | -2.08% | 49,521 | 193,377,939 |
| 2024-08-02 | 39.7 | 40.43 | 39.21 | 39.39 | -1.87% | 49,246 | 196,012,141 |
| 2024-08-01 | 39.71 | 40.81 | 39.44 | 40.14 | +0.96% | 69,493 | 278,844,992 |
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：