股票概览
31.44
+10.35%
+2.95
28.48
开盘价
33.88
最高价
28.41
最低价
206,599
成交量
数据更新至: 2024-08-30
技术指标
28.99
MA5 (5日均线)
29.82
MA10 (10日均线)
31.72
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 | 28.48 | 33.88 | 28.41 | 31.44 | +10.35% | 206,599 | 647,062,814 |
| 2024-08-29 | 28.07 | 28.73 | 27.92 | 28.49 | +2.01% | 57,655 | 163,389,319 |
| 2024-08-28 | 27.8 | 28.26 | 27.6 | 27.93 | -0.36% | 42,566 | 118,976,648 |
| 2024-08-27 | 29.14 | 29.29 | 27.82 | 28.03 | -3.48% | 64,059 | 181,013,168 |
| 2024-08-26 | 28 | 29.08 | 28 | 29.04 | +2.4% | 76,490 | 219,644,395 |
| 2024-08-23 | 29.73 | 29.98 | 28.31 | 28.36 | -6.74% | 121,578 | 352,472,368 |
| 2024-08-22 | 32.26 | 32.93 | 30.3 | 30.41 | -4.79% | 121,571 | 389,452,508 |
| 2024-08-21 | 31.29 | 32.35 | 30.8 | 31.94 | +2.4% | 92,924 | 295,339,790 |
| 2024-08-20 | 31.31 | 31.8 | 30.77 | 31.19 | -0.7% | 70,478 | 220,102,390 |
| 2024-08-19 | 31.81 | 32.5 | 31.25 | 31.41 | -4.3% | 106,103 | 336,918,982 |
| 2024-08-16 | 33.45 | 34.25 | 32.81 | 32.82 | -5.96% | 150,480 | 502,880,744 |
| 2024-08-15 | 33.68 | 35.48 | 32.49 | 34.9 | +2.56% | 181,216 | 617,569,761 |
| 2024-08-14 | 34 | 34.98 | 33.78 | 34.03 | -1.08% | 105,046 | 359,500,416 |
| 2024-08-13 | 34.05 | 35.51 | 33.5 | 34.4 | -0.58% | 128,690 | 442,651,006 |
| 2024-08-12 | 34.98 | 36.24 | 34.14 | 34.6 | -5.15% | 180,299 | 628,785,323 |
| 2024-08-09 | 32.4 | 38.88 | 32.25 | 36.48 | +9.12% | 275,639 | 990,418,048 |
| 2024-08-08 | 32.94 | 36.3 | 32.7 | 33.43 | +5.09% | 245,820 | 832,215,110 |
| 2024-08-07 | 32.38 | 32.68 | 31.5 | 31.81 | -3.11% | 109,958 | 350,919,922 |
| 2024-08-06 | 31.46 | 32.99 | 31.13 | 32.83 | +6.21% | 155,207 | 500,195,491 |
| 2024-08-05 | 31.41 | 32.83 | 30.91 | 30.91 | -3.04% | 109,873 | 351,109,765 |
| 2024-08-02 | 31.59 | 33 | 31.54 | 31.88 | -0.44% | 120,510 | 389,805,441 |
| 2024-08-01 | 32.61 | 33.13 | 31.82 | 32.02 | -2.79% | 111,459 | 359,065,992 |
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：