股票概览
31.89
+0.95%
+0.3
31.36
开盘价
32.35
最高价
31.26
最低价
6,811
成交量
数据更新至: 2024-08-30
技术指标
31.10
MA5 (5日均线)
31.32
MA10 (10日均线)
32.07
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 | 31.36 | 32.35 | 31.26 | 31.89 | +0.95% | 6,811 | 21,761,365 |
| 2024-08-29 | 30.65 | 31.6 | 30.3 | 31.59 | +3.03% | 5,592 | 17,489,431 |
| 2024-08-28 | 30.24 | 30.69 | 29.91 | 30.66 | +1.36% | 3,991 | 12,137,272 |
| 2024-08-27 | 30.98 | 31 | 30 | 30.25 | -2.7% | 4,122 | 12,558,500 |
| 2024-08-26 | 30.5 | 31.19 | 30.28 | 31.09 | +2.03% | 3,173 | 9,814,343 |
| 2024-08-23 | 30.55 | 30.88 | 30.11 | 30.47 | -3.12% | 6,485 | 19,730,149 |
| 2024-08-22 | 31.99 | 32.12 | 31.31 | 31.45 | -1.66% | 3,560 | 11,267,588 |
| 2024-08-21 | 31.33 | 31.99 | 31.15 | 31.98 | +2.07% | 4,494 | 14,265,006 |
| 2024-08-20 | 32.53 | 32.61 | 31.28 | 31.33 | -3.57% | 7,000 | 22,190,836 |
| 2024-08-19 | 32.83 | 33.1 | 32.35 | 32.49 | -1.4% | 3,419 | 11,163,505 |
| 2024-08-16 | 32.62 | 33.16 | 32.62 | 32.95 | +1.01% | 3,880 | 12,770,780 |
| 2024-08-15 | 32.4 | 32.86 | 32.07 | 32.62 | +0.65% | 3,216 | 10,486,316 |
| 2024-08-14 | 32.8 | 32.8 | 32.31 | 32.41 | -0.83% | 2,449 | 7,947,879 |
| 2024-08-13 | 32.39 | 32.68 | 32.09 | 32.68 | +0.99% | 2,844 | 9,211,816 |
| 2024-08-12 | 32.67 | 32.67 | 31.85 | 32.36 | -0.09% | 2,936 | 9,458,062 |
| 2024-08-09 | 33.04 | 33.45 | 32.3 | 32.39 | -1.85% | 4,496 | 14,735,066 |
| 2024-08-08 | 33.3 | 33.3 | 32.3 | 33 | -1.02% | 3,911 | 12,843,362 |
| 2024-08-07 | 33.32 | 33.6 | 33.08 | 33.34 | -0.3% | 3,136 | 10,453,626 |
| 2024-08-06 | 33.39 | 33.87 | 32.95 | 33.44 | +1.58% | 5,912 | 19,712,766 |
| 2024-08-05 | 33.66 | 34.51 | 32.91 | 32.92 | -3.4% | 8,248 | 27,752,889 |
| 2024-08-02 | 34.65 | 34.96 | 34.08 | 34.08 | -2.46% | 6,736 | 23,205,387 |
| 2024-08-01 | 35.62 | 35.62 | 34.82 | 34.94 | -2.35% | 13,047 | 45,847,684 |
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：