股票概览
32.97
+0.58%
+0.19
32.62
开盘价
33.37
最高价
32.62
最低价
54,677
成交量
数据更新至: 2024-08-30
技术指标
32.45
MA5 (5日均线)
32.52
MA10 (10日均线)
32.52
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 | 32.62 | 33.37 | 32.62 | 32.97 | +0.58% | 54,677 | 180,837,263 |
| 2024-08-29 | 32.28 | 32.96 | 32.08 | 32.78 | +1.36% | 43,040 | 140,322,369 |
| 2024-08-28 | 32.35 | 32.59 | 31.7 | 32.34 | +0.03% | 46,294 | 148,450,461 |
| 2024-08-27 | 32.37 | 33 | 31.95 | 32.33 | +1.6% | 56,894 | 184,181,090 |
| 2024-08-26 | 33.05 | 33.06 | 31.6 | 31.82 | -3.58% | 63,504 | 203,118,272 |
| 2024-08-23 | 32.25 | 33.18 | 32.23 | 33 | +2.01% | 35,602 | 117,109,967 |
| 2024-08-22 | 32.51 | 32.6 | 32.14 | 32.35 | -0.15% | 24,533 | 79,414,241 |
| 2024-08-21 | 32.41 | 33.05 | 32.32 | 32.4 | -0.43% | 34,425 | 112,451,452 |
| 2024-08-20 | 32.66 | 32.9 | 32.36 | 32.54 | -0.49% | 21,107 | 68,675,509 |
| 2024-08-19 | 32.64 | 33.5 | 32.45 | 32.7 | -0.06% | 28,406 | 93,671,334 |
| 2024-08-16 | 32.4 | 33.07 | 32.23 | 32.72 | +1.71% | 37,009 | 120,786,325 |
| 2024-08-15 | 32.2 | 32.93 | 31.9 | 32.17 | -0.71% | 40,921 | 132,245,286 |
| 2024-08-14 | 32.84 | 32.95 | 32.33 | 32.4 | -1.34% | 22,853 | 74,329,362 |
| 2024-08-13 | 32.84 | 33.18 | 32.42 | 32.84 | +0.12% | 26,124 | 85,296,672 |
| 2024-08-12 | 32.33 | 33.41 | 32.18 | 32.8 | +1.49% | 34,108 | 112,368,511 |
| 2024-08-09 | 32.51 | 33.18 | 32.24 | 32.32 | -1.61% | 27,741 | 90,319,532 |
| 2024-08-08 | 32.5 | 33.25 | 32.32 | 32.85 | +0.86% | 35,146 | 115,502,135 |
| 2024-08-07 | 32.09 | 32.76 | 31.75 | 32.57 | +1.5% | 48,387 | 156,539,559 |
| 2024-08-06 | 32.85 | 33 | 31.74 | 32.09 | -1.23% | 74,411 | 238,827,318 |
| 2024-08-05 | 33.2 | 34.05 | 32.48 | 32.49 | -3.01% | 54,229 | 178,899,863 |
| 2024-08-02 | 33.22 | 34.26 | 32.88 | 33.5 | +0.69% | 43,626 | 147,075,684 |
| 2024-08-01 | 33.95 | 34.09 | 33.17 | 33.27 | -1.19% | 47,977 | 160,634,939 |
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：