股票概览
39
-2.86%
-1.15
40.34
开盘价
40.34
最高价
39
最低价
9,916
成交量
数据更新至: 2024-08-30
技术指标
39.56
MA5 (5日均线)
39.54
MA10 (10日均线)
39.31
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 | 40.34 | 40.34 | 39 | 39 | -2.86% | 9,916 | 39,422,216 |
| 2024-08-29 | 39.83 | 40.5 | 39.51 | 40.15 | +0.48% | 4,756 | 19,105,852 |
| 2024-08-28 | 39.13 | 40.4 | 39.05 | 39.96 | +2.07% | 3,586 | 14,302,541 |
| 2024-08-27 | 39.54 | 40.02 | 39.08 | 39.15 | -0.94% | 2,073 | 8,186,525 |
| 2024-08-26 | 38.39 | 39.85 | 38.37 | 39.52 | +2.81% | 3,232 | 12,658,064 |
| 2024-08-23 | 38.76 | 38.9 | 37.93 | 38.44 | -0.8% | 2,501 | 9,553,977 |
| 2024-08-22 | 39.66 | 40.22 | 38.58 | 38.75 | -2.15% | 3,477 | 13,658,032 |
| 2024-08-21 | 39 | 39.97 | 39 | 39.6 | -0.68% | 1,873 | 7,426,151 |
| 2024-08-20 | 40.53 | 40.89 | 39.8 | 39.87 | -2.54% | 3,440 | 13,846,044 |
| 2024-08-19 | 40.4 | 41.32 | 40.2 | 40.91 | +0.99% | 4,351 | 17,800,204 |
| 2024-08-16 | 39.22 | 40.89 | 38.85 | 40.51 | +2.82% | 6,808 | 27,381,942 |
| 2024-08-15 | 39.83 | 40.1 | 38.89 | 39.4 | -0.68% | 4,740 | 18,716,899 |
| 2024-08-14 | 38.29 | 40.5 | 37.91 | 39.67 | +2.67% | 7,138 | 28,136,563 |
| 2024-08-13 | 38.58 | 38.68 | 38.09 | 38.64 | +0.16% | 2,598 | 9,963,837 |
| 2024-08-12 | 38.3 | 39 | 38.03 | 38.58 | +0.42% | 2,797 | 10,803,354 |
| 2024-08-09 | 38.77 | 39.13 | 38 | 38.42 | -1.31% | 3,651 | 14,068,189 |
| 2024-08-08 | 39 | 39.2 | 38.41 | 38.93 | +0.41% | 2,988 | 11,605,522 |
| 2024-08-07 | 39.34 | 39.41 | 38.68 | 38.77 | -1.3% | 2,678 | 10,448,024 |
| 2024-08-06 | 38.94 | 39.36 | 38.5 | 39.28 | +1.87% | 3,012 | 11,710,569 |
| 2024-08-05 | 39.31 | 40.24 | 38.19 | 38.56 | -1.98% | 3,967 | 15,491,301 |
| 2024-08-02 | 39.43 | 40.41 | 39.33 | 39.34 | -0.66% | 3,362 | 13,406,262 |
| 2024-08-01 | 39.2 | 40.18 | 38.96 | 39.6 | +1.05% | 4,082 | 16,225,122 |
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：