股票概览
32.38
+3.15%
+0.99
31.37
开盘价
32.66
最高价
31.31
最低价
446,914
成交量
数据更新至: 2024-08-30
技术指标
31.51
MA5 (5日均线)
31.91
MA10 (10日均线)
32.65
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 | 31.37 | 32.66 | 31.31 | 32.38 | +3.15% | 446,914 | 1,443,230,832 |
| 2024-08-29 | 30.87 | 31.63 | 30.6 | 31.39 | +0.77% | 272,516 | 850,772,624 |
| 2024-08-28 | 31.02 | 31.3 | 30.88 | 31.15 | +0.42% | 160,506 | 498,837,895 |
| 2024-08-27 | 31.31 | 31.49 | 30.87 | 31.02 | -1.84% | 224,648 | 699,338,813 |
| 2024-08-26 | 31.98 | 32.04 | 31.16 | 31.6 | -0.25% | 235,531 | 745,848,156 |
| 2024-08-23 | 31.33 | 31.78 | 31.31 | 31.68 | +0.7% | 228,204 | 721,195,157 |
| 2024-08-22 | 32.5 | 32.75 | 31.14 | 31.46 | -3.02% | 362,931 | 1,156,341,876 |
| 2024-08-21 | 32.5 | 32.95 | 32.42 | 32.44 | -0.64% | 194,314 | 633,771,439 |
| 2024-08-20 | 33.33 | 33.38 | 32.51 | 32.65 | -1.92% | 210,086 | 689,335,834 |
| 2024-08-19 | 32.92 | 33.51 | 32.81 | 33.29 | +0.6% | 191,115 | 635,878,656 |
| 2024-08-16 | 33.3 | 33.43 | 33.03 | 33.09 | -0.36% | 221,118 | 734,868,341 |
| 2024-08-15 | 32.6 | 33.48 | 32.45 | 33.21 | +1.22% | 277,793 | 919,720,058 |
| 2024-08-14 | 33.15 | 33.2 | 32.81 | 32.81 | -0.39% | 218,204 | 720,150,712 |
| 2024-08-13 | 32.75 | 32.95 | 32.52 | 32.94 | +0.8% | 210,408 | 690,064,436 |
| 2024-08-12 | 32.94 | 33.26 | 32.45 | 32.68 | -1.27% | 227,757 | 746,948,443 |
| 2024-08-09 | 33.55 | 33.75 | 33.1 | 33.1 | -0.36% | 247,416 | 826,657,326 |
| 2024-08-08 | 33.33 | 33.56 | 32.41 | 33.22 | -1.28% | 438,106 | 1,443,378,264 |
| 2024-08-07 | 34.8 | 35.03 | 33.55 | 33.65 | -3.39% | 427,251 | 1,461,935,935 |
| 2024-08-06 | 34.99 | 35.18 | 34.3 | 34.83 | +1.22% | 311,915 | 1,080,809,807 |
| 2024-08-05 | 35.5 | 35.89 | 34.41 | 34.41 | -4.42% | 528,612 | 1,852,979,764 |
| 2024-08-02 | 36.49 | 36.83 | 35.85 | 36 | -2.83% | 483,598 | 1,754,487,663 |
| 2024-08-01 | 37.44 | 37.58 | 36.91 | 37.05 | -0.56% | 384,124 | 1,428,327,239 |
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：