股票概览
32.77
-0.36%
-0.12
32.61
开盘价
33.14
最高价
32.57
最低价
30,458
成交量
数据更新至: 2024-08-30
技术指标
32.55
MA5 (5日均线)
32.30
MA10 (10日均线)
32.54
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 | 32.61 | 33.14 | 32.57 | 32.77 | -0.36% | 30,458 | 100,129,486 |
| 2024-08-29 | 32.01 | 33.1 | 31.79 | 32.89 | +2.46% | 25,929 | 85,094,824 |
| 2024-08-28 | 32.91 | 33.23 | 31.86 | 32.1 | -2.37% | 25,075 | 81,217,890 |
| 2024-08-27 | 32.2 | 33.19 | 32.02 | 32.88 | +2.33% | 28,579 | 93,760,616 |
| 2024-08-26 | 31.66 | 32.3 | 31.14 | 32.13 | +1.68% | 24,487 | 77,839,409 |
| 2024-08-23 | 31.73 | 32.16 | 31.39 | 31.6 | -1.25% | 17,602 | 55,745,322 |
| 2024-08-22 | 32.1 | 32.3 | 31.83 | 32 | 0% | 16,721 | 53,540,913 |
| 2024-08-21 | 31.99 | 32.4 | 31.75 | 32 | +0.44% | 16,389 | 52,403,925 |
| 2024-08-20 | 32.64 | 32.69 | 31.65 | 31.86 | -2.69% | 24,737 | 79,108,324 |
| 2024-08-19 | 33.21 | 33.6 | 32.71 | 32.74 | -1.98% | 24,857 | 82,046,453 |
| 2024-08-16 | 33.2 | 33.6 | 33.07 | 33.4 | +0.03% | 16,587 | 55,214,260 |
| 2024-08-15 | 33.35 | 33.8 | 33.1 | 33.39 | -0.27% | 21,140 | 70,671,642 |
| 2024-08-14 | 33.52 | 33.69 | 33.2 | 33.48 | -0.03% | 15,400 | 51,506,274 |
| 2024-08-13 | 32.91 | 33.49 | 32.81 | 33.49 | +1.61% | 24,818 | 82,378,553 |
| 2024-08-12 | 32.5 | 33.4 | 32.4 | 32.96 | +0.52% | 25,149 | 83,237,996 |
| 2024-08-09 | 32.88 | 33.26 | 32.61 | 32.79 | -0.52% | 21,560 | 70,894,957 |
| 2024-08-08 | 32.4 | 33.33 | 32.11 | 32.96 | +2.2% | 30,441 | 100,111,924 |
| 2024-08-07 | 31.81 | 32.62 | 31.53 | 32.25 | +1.16% | 29,996 | 96,777,521 |
| 2024-08-06 | 31.58 | 32.18 | 31.25 | 31.88 | +1.95% | 24,589 | 78,040,210 |
| 2024-08-05 | 31.55 | 32.55 | 31.25 | 31.27 | -1.45% | 30,852 | 97,998,938 |
| 2024-08-02 | 30.91 | 32.17 | 30.91 | 31.73 | +2.03% | 55,676 | 176,938,487 |
| 2024-08-01 | 31.75 | 32.38 | 30.92 | 31.1 | -1.99% | 46,747 | 146,596,184 |
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：