股票概览
29.48
-1.11%
-0.33
29.7
开盘价
30.1
最高价
29.21
最低价
144,036
成交量
数据更新至: 2024-08-30
技术指标
29.56
MA5 (5日均线)
29.83
MA10 (10日均线)
29.43
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 | 29.7 | 30.1 | 29.21 | 29.48 | -1.11% | 144,036 | 427,874,049 |
| 2024-08-29 | 29.34 | 29.99 | 29.25 | 29.81 | +1.53% | 75,264 | 223,749,892 |
| 2024-08-28 | 29.42 | 29.64 | 29.17 | 29.36 | -0.68% | 53,363 | 156,720,677 |
| 2024-08-27 | 29.45 | 29.79 | 29.34 | 29.56 | -0.14% | 59,486 | 175,928,720 |
| 2024-08-26 | 29.75 | 29.76 | 29.05 | 29.6 | -0.5% | 79,130 | 232,215,050 |
| 2024-08-23 | 29.65 | 29.88 | 29.43 | 29.75 | +0.1% | 62,124 | 184,258,554 |
| 2024-08-22 | 30.2 | 30.52 | 29.56 | 29.72 | -1.52% | 92,270 | 276,266,672 |
| 2024-08-21 | 30.21 | 30.65 | 29.97 | 30.18 | -0.17% | 88,625 | 268,845,480 |
| 2024-08-20 | 30.54 | 30.87 | 29.98 | 30.23 | -1.31% | 111,706 | 338,068,210 |
| 2024-08-19 | 30.22 | 30.75 | 30.03 | 30.63 | +1.26% | 169,626 | 516,224,691 |
| 2024-08-16 | 29.15 | 30.26 | 28.73 | 30.25 | +6.03% | 248,694 | 740,932,879 |
| 2024-08-15 | 28.3 | 28.65 | 28.05 | 28.53 | +0.53% | 64,324 | 182,583,457 |
| 2024-08-14 | 28.58 | 28.72 | 28.23 | 28.38 | -1.05% | 44,919 | 127,588,583 |
| 2024-08-13 | 28.65 | 28.71 | 28.2 | 28.68 | -0.07% | 56,810 | 161,549,490 |
| 2024-08-12 | 28.51 | 29.09 | 28.4 | 28.7 | -0.21% | 61,438 | 177,026,210 |
| 2024-08-09 | 29.4 | 29.55 | 28.72 | 28.76 | -1.57% | 70,625 | 204,591,033 |
| 2024-08-08 | 28.98 | 29.52 | 28.93 | 29.22 | +0.52% | 72,995 | 213,720,230 |
| 2024-08-07 | 29.57 | 29.57 | 28.96 | 29.07 | -1.79% | 88,615 | 258,684,930 |
| 2024-08-06 | 29.33 | 29.78 | 29.11 | 29.6 | +1.72% | 93,142 | 274,873,876 |
| 2024-08-05 | 29.01 | 29.84 | 28.85 | 29.1 | +0.66% | 115,084 | 338,205,197 |
| 2024-08-02 | 28.68 | 29.48 | 28.55 | 28.91 | +0.73% | 81,166 | 236,522,872 |
| 2024-08-01 | 29.15 | 29.57 | 28.67 | 28.7 | -1.68% | 82,182 | 238,177,287 |
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：