股票概览
39.85
+1.37%
+0.54
39.16
开盘价
40.5
最高价
39.08
最低价
13,243
成交量
数据更新至: 2024-08-30
技术指标
38.39
MA5 (5日均线)
38.95
MA10 (10日均线)
41.80
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 | 39.16 | 40.5 | 39.08 | 39.85 | +1.37% | 13,243 | 53,051,564 |
| 2024-08-29 | 37.03 | 40.05 | 36.49 | 39.31 | +5.56% | 14,996 | 57,953,592 |
| 2024-08-28 | 37.92 | 37.92 | 37.04 | 37.24 | -1.22% | 9,661 | 36,113,162 |
| 2024-08-27 | 37.77 | 38.18 | 37.24 | 37.7 | -0.42% | 9,961 | 37,553,903 |
| 2024-08-26 | 38.7 | 39.05 | 37.64 | 37.86 | -1.28% | 8,092 | 31,012,549 |
| 2024-08-23 | 39.13 | 39.21 | 37.9 | 38.35 | -2.22% | 6,436 | 24,680,342 |
| 2024-08-22 | 39.9 | 40.2 | 39 | 39.22 | -1.68% | 9,030 | 35,656,194 |
| 2024-08-21 | 39.43 | 40.55 | 39.09 | 39.89 | +1.04% | 14,484 | 57,943,529 |
| 2024-08-20 | 41.12 | 41.2 | 39.44 | 39.48 | -2.83% | 11,569 | 46,454,989 |
| 2024-08-19 | 41.79 | 42.53 | 40.63 | 40.63 | -2.38% | 11,499 | 47,937,257 |
| 2024-08-16 | 43 | 43 | 41.62 | 41.62 | -2.53% | 9,099 | 38,401,460 |
| 2024-08-15 | 43.55 | 44.06 | 41.88 | 42.7 | -1.7% | 11,326 | 48,443,850 |
| 2024-08-14 | 44.61 | 44.99 | 43.44 | 43.44 | -2.36% | 8,534 | 37,532,778 |
| 2024-08-13 | 43.66 | 44.78 | 43.66 | 44.49 | +0.02% | 7,371 | 32,540,119 |
| 2024-08-12 | 44.9 | 45.17 | 43.89 | 44.48 | -1.31% | 8,299 | 36,864,814 |
| 2024-08-09 | 46.38 | 46.85 | 45.07 | 45.07 | -2.23% | 9,553 | 43,754,259 |
| 2024-08-08 | 48.74 | 48.85 | 44.84 | 46.1 | -2.82% | 15,132 | 69,628,029 |
| 2024-08-07 | 46.84 | 48.66 | 45.9 | 47.44 | +2.29% | 13,516 | 63,890,270 |
| 2024-08-06 | 47.56 | 47.56 | 45.51 | 46.38 | +3.43% | 10,728 | 49,544,945 |
| 2024-08-05 | 47.88 | 49.41 | 44.82 | 44.84 | -7.01% | 14,929 | 69,718,337 |
| 2024-08-02 | 49.45 | 50.2 | 48.1 | 48.22 | -2.86% | 10,072 | 49,379,758 |
| 2024-08-01 | 50 | 50.78 | 49.51 | 49.64 | -1.06% | 11,396 | 57,043,796 |
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：