股票概览
30.46
+1.2%
+0.36
30.08
开盘价
31.08
最高价
29.74
最低价
270,774
成交量
数据更新至: 2024-08-30
技术指标
29.82
MA5 (5日均线)
29.28
MA10 (10日均线)
29.04
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 | 30.08 | 31.08 | 29.74 | 30.46 | +1.2% | 270,774 | 824,946,937 |
| 2024-08-29 | 28.78 | 30.45 | 28.61 | 30.1 | +4.51% | 284,952 | 848,739,911 |
| 2024-08-28 | 29.2 | 29.3 | 28.45 | 28.8 | -1.64% | 156,685 | 450,258,356 |
| 2024-08-27 | 30.42 | 30.61 | 29.15 | 29.28 | -3.81% | 196,203 | 580,821,107 |
| 2024-08-26 | 28.33 | 31.83 | 28.33 | 30.44 | +7.56% | 337,815 | 1,029,973,071 |
| 2024-08-23 | 30 | 30.17 | 28.16 | 28.3 | -6.29% | 266,032 | 762,522,107 |
| 2024-08-22 | 30.06 | 31.68 | 30.06 | 30.2 | -0.85% | 393,894 | 1,209,250,887 |
| 2024-08-21 | 27.09 | 31.07 | 26.91 | 30.46 | +12.19% | 404,736 | 1,195,046,573 |
| 2024-08-20 | 27.67 | 28 | 27.12 | 27.15 | -1.63% | 66,255 | 182,002,762 |
| 2024-08-19 | 27.69 | 28.17 | 27.53 | 27.6 | -0.58% | 57,057 | 158,516,114 |
| 2024-08-16 | 28.34 | 28.4 | 27.72 | 27.76 | -1.87% | 62,954 | 176,205,828 |
| 2024-08-15 | 28 | 28.66 | 27.88 | 28.29 | +0.53% | 79,305 | 224,520,665 |
| 2024-08-14 | 28.63 | 28.98 | 28.13 | 28.14 | -2.36% | 60,844 | 172,312,541 |
| 2024-08-13 | 28.25 | 28.95 | 28.21 | 28.82 | +1.37% | 68,043 | 194,265,739 |
| 2024-08-12 | 28.69 | 29.19 | 28.3 | 28.43 | -0.46% | 53,029 | 151,516,953 |
| 2024-08-09 | 29.2 | 29.58 | 28.56 | 28.56 | -1.86% | 64,835 | 187,664,464 |
| 2024-08-08 | 29.35 | 29.55 | 28.86 | 29.1 | -1.39% | 74,059 | 215,696,169 |
| 2024-08-07 | 29.95 | 30.13 | 29.51 | 29.51 | -1.57% | 63,545 | 188,583,697 |
| 2024-08-06 | 29.8 | 30.3 | 29.58 | 29.98 | +2.25% | 85,346 | 255,663,790 |
| 2024-08-05 | 29.77 | 30.72 | 29.32 | 29.32 | -2.1% | 113,486 | 341,074,731 |
| 2024-08-02 | 30.08 | 30.6 | 29.86 | 29.95 | -1.38% | 80,403 | 242,823,838 |
| 2024-08-01 | 30.85 | 31.18 | 30.22 | 30.37 | -1.36% | 107,964 | 330,123,284 |
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：