股票概览
39.43
-1.3%
-0.52
39.74
开盘价
40.75
最高价
39.23
最低价
141,142
成交量
数据更新至: 2024-08-30
技术指标
39.05
MA5 (5日均线)
38.26
MA10 (10日均线)
37.64
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 | 39.74 | 40.75 | 39.23 | 39.43 | -1.3% | 141,142 | 564,286,617 |
| 2024-08-29 | 38.8 | 40.2 | 38.63 | 39.95 | +2.7% | 87,631 | 347,515,997 |
| 2024-08-28 | 38.2 | 39.18 | 38.01 | 38.9 | +1.67% | 72,984 | 283,298,872 |
| 2024-08-27 | 38.65 | 38.65 | 37.77 | 38.26 | -1.21% | 68,597 | 262,012,202 |
| 2024-08-26 | 38.54 | 38.96 | 37.93 | 38.73 | +0.44% | 67,744 | 260,725,134 |
| 2024-08-23 | 38 | 38.73 | 37.7 | 38.56 | +0.57% | 94,076 | 360,573,073 |
| 2024-08-22 | 37.19 | 38.73 | 36.88 | 38.34 | +3.99% | 152,046 | 578,705,276 |
| 2024-08-21 | 36.76 | 37.74 | 36.75 | 36.87 | +0.05% | 83,195 | 309,358,261 |
| 2024-08-20 | 37 | 38.11 | 36.76 | 36.85 | +0.27% | 98,008 | 366,021,972 |
| 2024-08-19 | 36.6 | 37.14 | 36.5 | 36.75 | +0.41% | 38,458 | 141,556,850 |
| 2024-08-16 | 36.84 | 37.03 | 36.42 | 36.6 | -0.89% | 43,691 | 160,353,388 |
| 2024-08-15 | 36.58 | 37.38 | 36.32 | 36.93 | +0.93% | 59,083 | 218,152,192 |
| 2024-08-14 | 37.25 | 37.36 | 36.56 | 36.59 | -2.11% | 40,333 | 148,699,236 |
| 2024-08-13 | 36.53 | 37.43 | 36.4 | 37.38 | +1.71% | 39,773 | 146,717,264 |
| 2024-08-12 | 36.98 | 37.2 | 36.44 | 36.75 | -0.57% | 37,870 | 139,205,664 |
| 2024-08-09 | 37.48 | 37.79 | 36.95 | 36.96 | -1.15% | 42,723 | 159,352,748 |
| 2024-08-08 | 37 | 37.75 | 36.61 | 37.39 | +0.46% | 56,027 | 208,279,342 |
| 2024-08-07 | 37.58 | 37.97 | 37.12 | 37.22 | -1.17% | 56,052 | 210,174,796 |
| 2024-08-06 | 37.23 | 37.79 | 37.08 | 37.66 | +2.56% | 66,428 | 248,509,485 |
| 2024-08-05 | 36.49 | 37.96 | 36.38 | 36.72 | -0.68% | 91,399 | 340,429,154 |
| 2024-08-02 | 37.11 | 37.88 | 36.81 | 36.97 | -1.68% | 76,050 | 284,621,494 |
| 2024-08-01 | 37.77 | 38.41 | 37.22 | 37.6 | -0.42% | 84,780 | 319,946,381 |
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：