股票概览
29.68
+2.27%
+0.66
28.9
开盘价
30.14
最高价
28.9
最低价
22,440
成交量
数据更新至: 2024-08-30
技术指标
29.11
MA5 (5日均线)
29.88
MA10 (10日均线)
30.41
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 | 28.9 | 30.14 | 28.9 | 29.68 | +2.27% | 22,440 | 66,832,456 |
| 2024-08-29 | 28.57 | 29.22 | 28.3 | 29.02 | +1.33% | 15,534 | 45,009,247 |
| 2024-08-28 | 28.28 | 28.68 | 28.1 | 28.64 | +1.78% | 16,301 | 46,462,595 |
| 2024-08-27 | 30 | 30 | 27.23 | 28.14 | -6.42% | 50,146 | 142,350,993 |
| 2024-08-26 | 30.2 | 30.6 | 30.04 | 30.07 | -0.46% | 10,370 | 31,324,245 |
| 2024-08-23 | 29.97 | 30.36 | 29.93 | 30.21 | +0.53% | 13,159 | 39,675,706 |
| 2024-08-22 | 30.83 | 30.91 | 30.01 | 30.05 | -2.4% | 19,140 | 58,347,742 |
| 2024-08-21 | 30.8 | 31.16 | 30.73 | 30.79 | -0.55% | 10,015 | 30,999,663 |
| 2024-08-20 | 31.38 | 31.38 | 30.83 | 30.96 | -0.93% | 15,956 | 49,471,100 |
| 2024-08-19 | 30.83 | 31.55 | 30.81 | 31.25 | +0.81% | 17,371 | 54,340,345 |
| 2024-08-16 | 31.01 | 31.42 | 30.91 | 31 | +0.03% | 15,456 | 48,114,423 |
| 2024-08-15 | 30.49 | 31.48 | 30.48 | 30.99 | +1.18% | 18,410 | 57,243,025 |
| 2024-08-14 | 31 | 31.05 | 30.63 | 30.63 | -1.03% | 10,255 | 31,584,030 |
| 2024-08-13 | 30.52 | 30.96 | 30.52 | 30.95 | +1.11% | 11,334 | 34,843,248 |
| 2024-08-12 | 30.81 | 31.04 | 30.46 | 30.61 | -0.94% | 12,474 | 38,304,206 |
| 2024-08-09 | 31.64 | 31.77 | 30.89 | 30.9 | -0.8% | 14,431 | 45,215,928 |
| 2024-08-08 | 30.78 | 31.5 | 30.58 | 31.15 | +0.19% | 18,507 | 57,473,336 |
| 2024-08-07 | 31.04 | 31.41 | 30.94 | 31.09 | -0.29% | 14,057 | 43,862,165 |
| 2024-08-06 | 31.33 | 31.48 | 30.8 | 31.18 | +1.04% | 19,293 | 59,856,432 |
| 2024-08-05 | 31.54 | 32.12 | 30.86 | 30.86 | -3.92% | 32,537 | 102,196,773 |
| 2024-08-02 | 32.5 | 32.94 | 32 | 32.12 | -2.07% | 25,966 | 84,325,268 |
| 2024-08-01 | 32.93 | 33.25 | 32.7 | 32.8 | -0.39% | 34,904 | 114,869,753 |
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：