股票概览
30.6
+2.62%
+0.78
29.9
开盘价
31.43
最高价
29.52
最低价
61,099
成交量
数据更新至: 2024-08-30
技术指标
30.41
MA5 (5日均线)
31.22
MA10 (10日均线)
33.10
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 | 29.9 | 31.43 | 29.52 | 30.6 | +2.62% | 61,099 | 185,842,995 |
| 2024-08-29 | 29.55 | 30.69 | 28.28 | 29.82 | -2.1% | 74,700 | 221,796,716 |
| 2024-08-28 | 30.49 | 30.9 | 30.14 | 30.46 | -0.1% | 22,458 | 68,475,201 |
| 2024-08-27 | 30.7 | 30.92 | 30.27 | 30.49 | -0.65% | 28,235 | 86,190,018 |
| 2024-08-26 | 31.5 | 31.58 | 30.48 | 30.69 | -2.57% | 29,160 | 90,090,417 |
| 2024-08-23 | 31.39 | 31.67 | 30.94 | 31.5 | +0.35% | 16,626 | 52,088,683 |
| 2024-08-22 | 31.9 | 32.33 | 31.29 | 31.39 | -1.81% | 20,356 | 64,344,324 |
| 2024-08-21 | 32.36 | 32.72 | 31.8 | 31.97 | -1.24% | 18,395 | 58,982,042 |
| 2024-08-20 | 32.78 | 32.88 | 31.94 | 32.37 | -1.55% | 29,309 | 94,358,308 |
| 2024-08-19 | 33.05 | 33.76 | 32.52 | 32.88 | -1.32% | 26,288 | 86,426,303 |
| 2024-08-16 | 33.55 | 33.8 | 32.76 | 33.32 | -1.42% | 45,565 | 151,199,784 |
| 2024-08-15 | 34.62 | 34.9 | 33.48 | 33.8 | -2.37% | 44,293 | 150,241,541 |
| 2024-08-14 | 35.17 | 35.18 | 34.27 | 34.62 | -1.65% | 27,016 | 93,497,030 |
| 2024-08-13 | 35.32 | 35.66 | 34.6 | 35.2 | -0.37% | 27,904 | 97,901,224 |
| 2024-08-12 | 35.06 | 35.95 | 34.78 | 35.33 | +0.57% | 23,897 | 84,425,942 |
| 2024-08-09 | 36 | 36.64 | 35.13 | 35.13 | -2.58% | 25,139 | 89,860,913 |
| 2024-08-08 | 35.75 | 36.8 | 35.25 | 36.06 | +0.7% | 29,117 | 105,096,003 |
| 2024-08-07 | 35.7 | 36.25 | 34.91 | 35.81 | +0.31% | 28,887 | 103,219,906 |
| 2024-08-06 | 35.04 | 36.25 | 35.04 | 35.7 | +2.32% | 31,469 | 112,098,034 |
| 2024-08-05 | 35.16 | 36.58 | 34.75 | 34.89 | -0.77% | 36,561 | 130,113,646 |
| 2024-08-02 | 34.65 | 37.01 | 34 | 35.16 | +1.44% | 54,093 | 193,726,526 |
| 2024-08-01 | 35.81 | 36.28 | 34.56 | 34.66 | -3.05% | 39,291 | 137,721,640 |
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：