股票概览
30.79
+3.57%
+1.06
29.54
开盘价
31.49
最高价
29.37
最低价
150,226
成交量
数据更新至: 2024-08-30
技术指标
29.35
MA5 (5日均线)
30.12
MA10 (10日均线)
30.60
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 | 29.54 | 31.49 | 29.37 | 30.79 | +3.57% | 150,226 | 457,858,504 |
| 2024-08-29 | 28.08 | 30.8 | 27.81 | 29.73 | +3.7% | 130,829 | 386,772,387 |
| 2024-08-28 | 28.32 | 29.66 | 28.32 | 28.67 | -1.04% | 77,514 | 223,198,804 |
| 2024-08-27 | 28.31 | 30.03 | 27.98 | 28.97 | +1.29% | 127,867 | 371,435,869 |
| 2024-08-26 | 28.58 | 28.9 | 28.11 | 28.6 | -0.42% | 89,844 | 255,303,119 |
| 2024-08-23 | 30.4 | 30.4 | 28.34 | 28.72 | -7.06% | 138,444 | 402,947,693 |
| 2024-08-22 | 30.65 | 32.19 | 30.4 | 30.9 | -1.5% | 130,432 | 408,847,249 |
| 2024-08-21 | 32.02 | 32.56 | 31.02 | 31.37 | -4.56% | 138,729 | 440,284,046 |
| 2024-08-20 | 30.8 | 33.6 | 30.5 | 32.87 | +7.38% | 212,647 | 679,191,208 |
| 2024-08-19 | 30.6 | 31.25 | 30.27 | 30.61 | -1.32% | 119,594 | 367,480,926 |
| 2024-08-16 | 32.19 | 32.62 | 30.81 | 31.02 | -4.11% | 179,839 | 570,367,464 |
| 2024-08-15 | 32.25 | 34.33 | 31.9 | 32.35 | -3.72% | 207,243 | 676,996,561 |
| 2024-08-14 | 36.5 | 36.99 | 33.58 | 33.6 | -3% | 298,424 | 1,043,808,389 |
| 2024-08-13 | 31.88 | 34.64 | 31.88 | 34.64 | +10% | 252,620 | 864,259,015 |
| 2024-08-12 | 30.24 | 32.69 | 29.01 | 31.49 | -1.99% | 247,277 | 761,684,831 |
| 2024-08-09 | 31.07 | 32.13 | 31.03 | 32.13 | +10% | 276,632 | 882,260,862 |
| 2024-08-08 | 27.4 | 30.35 | 26.71 | 29.21 | +5.87% | 238,030 | 687,880,415 |
| 2024-08-07 | 28.04 | 28.55 | 27.18 | 27.59 | -2.41% | 128,726 | 358,945,006 |
| 2024-08-06 | 29.9 | 30.38 | 27.79 | 28.27 | -6.95% | 181,106 | 515,881,492 |
| 2024-08-05 | 30.38 | 31.58 | 30.38 | 30.38 | -10.01% | 181,305 | 556,510,141 |
| 2024-08-02 | 28.9 | 33.76 | 28.9 | 33.76 | +10% | 299,686 | 976,451,388 |
| 2024-08-01 | 29.99 | 31.61 | 29.2 | 30.69 | +6.78% | 276,309 | 848,946,038 |
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：