股票概览
35.97
-1.15%
-0.42
36.2
开盘价
36.94
最高价
35.81
最低价
5,606
成交量
数据更新至: 2024-08-30
技术指标
35.55
MA5 (5日均线)
34.66
MA10 (10日均线)
33.99
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 | 36.2 | 36.94 | 35.81 | 35.97 | -1.15% | 5,606 | 20,355,529 |
| 2024-08-29 | 35.65 | 36.86 | 35.17 | 36.39 | +2.16% | 5,781 | 21,019,829 |
| 2024-08-28 | 35.21 | 36.13 | 34.88 | 35.62 | +0.62% | 7,643 | 27,276,362 |
| 2024-08-27 | 34.22 | 35.94 | 34.03 | 35.4 | +3.03% | 12,742 | 44,926,408 |
| 2024-08-26 | 33.72 | 34.48 | 33.01 | 34.36 | +0.85% | 4,754 | 16,104,796 |
| 2024-08-23 | 34.35 | 34.5 | 33.51 | 34.07 | -0.67% | 6,501 | 22,115,527 |
| 2024-08-22 | 33 | 34.97 | 32.88 | 34.3 | +3.16% | 11,626 | 39,876,201 |
| 2024-08-21 | 33.6 | 33.99 | 32.83 | 33.25 | -1.04% | 6,432 | 21,486,789 |
| 2024-08-20 | 33.48 | 33.84 | 32.81 | 33.6 | -0.03% | 4,425 | 14,716,314 |
| 2024-08-19 | 33.45 | 33.97 | 33.03 | 33.61 | +0.51% | 5,414 | 18,180,780 |
| 2024-08-16 | 33 | 33.5 | 32.7 | 33.44 | +0.91% | 2,163 | 7,181,590 |
| 2024-08-15 | 32.44 | 33.38 | 32.44 | 33.14 | +0.98% | 2,521 | 8,308,246 |
| 2024-08-14 | 33.39 | 33.76 | 32.73 | 32.82 | -2.41% | 3,550 | 11,721,154 |
| 2024-08-13 | 33.43 | 33.93 | 33.11 | 33.63 | -0.21% | 4,187 | 14,019,617 |
| 2024-08-12 | 33.37 | 34.35 | 33.27 | 33.7 | +0.18% | 4,983 | 16,906,330 |
| 2024-08-09 | 33.54 | 33.99 | 33.03 | 33.64 | -0.97% | 6,804 | 22,798,527 |
| 2024-08-08 | 33.18 | 34.15 | 32.97 | 33.97 | +1.86% | 8,210 | 27,681,211 |
| 2024-08-07 | 33.68 | 33.68 | 32.75 | 33.35 | -0.18% | 6,361 | 21,139,225 |
| 2024-08-06 | 32.18 | 33.85 | 31.88 | 33.41 | +3.76% | 9,453 | 31,367,583 |
| 2024-08-05 | 31.97 | 32.88 | 31.63 | 32.2 | +0.59% | 9,770 | 31,768,021 |
| 2024-08-02 | 30.85 | 32.86 | 30.74 | 32.01 | +3.22% | 10,205 | 32,773,968 |
| 2024-08-01 | 31.06 | 31.68 | 30.66 | 31.01 | -0.16% | 14,925 | 46,536,800 |
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：