股票概览
33.79
+2.24%
+0.74
33.02
开盘价
34.15
最高价
32.82
最低价
26,890
成交量
数据更新至: 2024-08-30
技术指标
32.95
MA5 (5日均线)
32.87
MA10 (10日均线)
32.68
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 | 33.02 | 34.15 | 32.82 | 33.79 | +2.24% | 26,890 | 90,658,764 |
| 2024-08-29 | 32.37 | 33.17 | 32.22 | 33.05 | +1.54% | 12,743 | 41,916,574 |
| 2024-08-28 | 32.48 | 32.83 | 32.2 | 32.55 | +0.03% | 10,062 | 32,757,950 |
| 2024-08-27 | 32.83 | 33.06 | 32.42 | 32.54 | -0.88% | 9,537 | 31,147,560 |
| 2024-08-26 | 32.39 | 33.42 | 32.08 | 32.83 | +0.67% | 14,540 | 47,719,359 |
| 2024-08-23 | 31.68 | 32.68 | 31.68 | 32.61 | +2% | 11,850 | 38,194,206 |
| 2024-08-22 | 32.78 | 32.92 | 31.88 | 31.97 | -2.44% | 13,307 | 42,982,639 |
| 2024-08-21 | 33.1 | 33.58 | 32.75 | 32.77 | -1.06% | 12,570 | 41,605,439 |
| 2024-08-20 | 33.3 | 33.73 | 32.9 | 33.12 | -1.08% | 15,209 | 50,422,861 |
| 2024-08-19 | 32.9 | 33.65 | 32.82 | 33.48 | +1% | 17,842 | 59,257,468 |
| 2024-08-16 | 32.76 | 33.47 | 32.5 | 33.15 | +1.35% | 14,849 | 49,003,251 |
| 2024-08-15 | 32.08 | 33.19 | 32.02 | 32.71 | +1.24% | 12,626 | 41,254,521 |
| 2024-08-14 | 32.18 | 32.57 | 32.05 | 32.31 | +0.4% | 7,983 | 25,809,894 |
| 2024-08-13 | 32.27 | 32.53 | 31.9 | 32.18 | -0.34% | 7,405 | 23,845,367 |
| 2024-08-12 | 32.29 | 32.55 | 31.8 | 32.29 | -0.19% | 8,419 | 27,100,690 |
| 2024-08-09 | 32.94 | 33.19 | 32.31 | 32.35 | -1.79% | 10,010 | 32,647,160 |
| 2024-08-08 | 32.45 | 33.05 | 32.3 | 32.94 | +0.89% | 11,226 | 36,741,951 |
| 2024-08-07 | 32.98 | 33.08 | 32.53 | 32.65 | +1.02% | 11,901 | 39,018,977 |
| 2024-08-06 | 32.36 | 32.69 | 32.04 | 32.32 | +1.32% | 8,263 | 26,725,140 |
| 2024-08-05 | 32.55 | 33.2 | 31.9 | 31.9 | -2.18% | 15,170 | 49,322,109 |
| 2024-08-02 | 32.59 | 33.08 | 32.45 | 32.61 | -0.31% | 10,466 | 34,276,097 |
| 2024-08-01 | 33.1 | 33.35 | 32.55 | 32.71 | -0.88% | 12,489 | 41,050,547 |
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：