股票概览
35.86
+2.87%
+1
34.62
开盘价
36.64
最高价
34.6
最低价
29,276
成交量
数据更新至: 2024-08-30
技术指标
34.24
MA5 (5日均线)
34.01
MA10 (10日均线)
35.31
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 | 34.62 | 36.64 | 34.6 | 35.86 | +2.87% | 29,276 | 104,804,689 |
| 2024-08-29 | 33.46 | 34.98 | 33.38 | 34.86 | +3.41% | 20,033 | 68,940,820 |
| 2024-08-28 | 33.3 | 33.9 | 32.94 | 33.71 | +0.84% | 14,388 | 48,155,248 |
| 2024-08-27 | 33.05 | 33.52 | 32.72 | 33.43 | +0.33% | 14,612 | 48,364,564 |
| 2024-08-26 | 33.01 | 34.4 | 33.01 | 33.32 | +0.06% | 17,447 | 58,713,244 |
| 2024-08-23 | 33.04 | 33.45 | 32.84 | 33.3 | +0.21% | 12,053 | 39,939,905 |
| 2024-08-22 | 33.7 | 33.9 | 33.06 | 33.23 | -0.92% | 11,389 | 38,066,940 |
| 2024-08-21 | 33.8 | 34.38 | 33.31 | 33.54 | -0.18% | 14,304 | 48,495,371 |
| 2024-08-20 | 35.35 | 35.36 | 33.2 | 33.6 | -4.79% | 29,581 | 100,780,823 |
| 2024-08-19 | 35.56 | 36.14 | 34.9 | 35.29 | -0.76% | 11,340 | 40,288,321 |
| 2024-08-16 | 36 | 36.34 | 35.45 | 35.56 | -0.28% | 13,372 | 47,969,076 |
| 2024-08-15 | 35.51 | 36.53 | 35.3 | 35.66 | +0.31% | 17,333 | 62,223,082 |
| 2024-08-14 | 37.67 | 37.67 | 35.4 | 35.55 | -4.15% | 23,647 | 85,486,114 |
| 2024-08-13 | 36.84 | 37.4 | 36.6 | 37.09 | +0.68% | 10,293 | 38,080,154 |
| 2024-08-12 | 37.1 | 37.39 | 36.57 | 36.84 | -1.23% | 15,453 | 56,958,611 |
| 2024-08-09 | 37.76 | 38.65 | 37.29 | 37.3 | +0.21% | 19,645 | 74,466,424 |
| 2024-08-08 | 36.6 | 38.26 | 36.01 | 37.22 | +0.73% | 20,643 | 76,476,929 |
| 2024-08-07 | 37.02 | 37.58 | 36.89 | 36.95 | -0.94% | 12,090 | 44,915,383 |
| 2024-08-06 | 37.62 | 37.92 | 36.75 | 37.3 | +1.83% | 18,928 | 70,324,669 |
| 2024-08-05 | 38.28 | 38.8 | 36.55 | 36.63 | -4.31% | 27,992 | 105,280,238 |
| 2024-08-02 | 39.4 | 40 | 38.12 | 38.28 | -3.79% | 25,836 | 100,645,320 |
| 2024-08-01 | 38.98 | 40.6 | 38.84 | 39.79 | +2.05% | 43,780 | 173,776,218 |
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：