股票概览
31.5
+0.74%
+0.23
31.45
开盘价
32.09
最高价
31.18
最低价
7,164
成交量
数据更新至: 2024-08-30
技术指标
31.20
MA5 (5日均线)
31.42
MA10 (10日均线)
32.70
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 | 31.45 | 32.09 | 31.18 | 31.5 | +0.74% | 7,164 | 22,723,381 |
| 2024-08-29 | 30.98 | 31.45 | 30.5 | 31.27 | +0.94% | 6,660 | 20,704,773 |
| 2024-08-28 | 30.81 | 31.25 | 30.35 | 30.98 | +0.52% | 3,991 | 12,328,514 |
| 2024-08-27 | 31.32 | 31.44 | 30.6 | 30.82 | -2% | 4,277 | 13,260,009 |
| 2024-08-26 | 31 | 31.48 | 30.6 | 31.45 | +2.24% | 3,979 | 12,442,071 |
| 2024-08-23 | 30.9 | 31.16 | 30.19 | 30.76 | -0.45% | 4,706 | 14,429,689 |
| 2024-08-22 | 31.82 | 31.9 | 30.9 | 30.9 | -3.2% | 4,948 | 15,471,014 |
| 2024-08-21 | 32.09 | 32.6 | 31.8 | 31.92 | -0.34% | 3,423 | 10,979,356 |
| 2024-08-20 | 32.44 | 32.82 | 31.9 | 32.03 | -1.72% | 4,835 | 15,551,976 |
| 2024-08-19 | 32.98 | 33.25 | 32.51 | 32.59 | -1.09% | 4,325 | 14,201,434 |
| 2024-08-16 | 33.82 | 34.09 | 32.81 | 32.95 | -2.57% | 7,138 | 23,911,649 |
| 2024-08-15 | 33.72 | 34.11 | 33.4 | 33.82 | +0.06% | 4,057 | 13,712,274 |
| 2024-08-14 | 34.2 | 34.3 | 33.72 | 33.8 | -1.11% | 2,720 | 9,209,150 |
| 2024-08-13 | 33.59 | 34.18 | 33.2 | 34.18 | +2.06% | 3,887 | 13,138,305 |
| 2024-08-12 | 34.02 | 34.19 | 33.31 | 33.49 | -1.93% | 3,713 | 12,514,507 |
| 2024-08-09 | 34.27 | 34.69 | 34.07 | 34.15 | -0.41% | 2,616 | 8,971,074 |
| 2024-08-08 | 34.34 | 34.77 | 33.89 | 34.29 | -0.92% | 3,924 | 13,422,884 |
| 2024-08-07 | 34.55 | 34.88 | 34.51 | 34.61 | +0.2% | 3,955 | 13,722,521 |
| 2024-08-06 | 34.2 | 34.98 | 34.2 | 34.54 | +1.59% | 6,199 | 21,397,732 |
| 2024-08-05 | 34.75 | 35.4 | 34 | 34 | -2.02% | 9,837 | 34,245,243 |
| 2024-08-02 | 34.61 | 35.45 | 34.32 | 34.7 | 0% | 8,452 | 29,519,101 |
| 2024-08-01 | 34.8 | 34.81 | 34.39 | 34.7 | +0.23% | 5,193 | 17,967,014 |
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：