股票概览
33.08
+2.45%
+0.79
32.29
开盘价
33.98
最高价
32.17
最低价
30,225
成交量
数据更新至: 2024-08-30
技术指标
31.85
MA5 (5日均线)
32.02
MA10 (10日均线)
32.67
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 | 32.29 | 33.98 | 32.17 | 33.08 | +2.45% | 30,225 | 100,787,506 |
| 2024-08-29 | 30.87 | 32.65 | 30.47 | 32.29 | +4.57% | 20,467 | 65,169,526 |
| 2024-08-28 | 30.88 | 31.28 | 30.81 | 30.88 | -0.48% | 8,167 | 25,336,316 |
| 2024-08-27 | 31.71 | 32.09 | 30.92 | 31.03 | -2.97% | 12,924 | 40,496,400 |
| 2024-08-26 | 31.43 | 32.51 | 31.35 | 31.98 | +0.88% | 12,399 | 39,494,671 |
| 2024-08-23 | 31.88 | 32.14 | 31.13 | 31.7 | +0.54% | 12,337 | 39,102,482 |
| 2024-08-22 | 32.5 | 32.58 | 31.48 | 31.53 | -2.69% | 14,710 | 46,904,905 |
| 2024-08-21 | 32.1 | 32.97 | 31.98 | 32.4 | +0.78% | 13,045 | 42,445,383 |
| 2024-08-20 | 32.82 | 33.48 | 32 | 32.15 | -2.96% | 19,713 | 64,230,692 |
| 2024-08-19 | 34.34 | 34.73 | 33.06 | 33.13 | -1.75% | 21,478 | 72,777,374 |
| 2024-08-16 | 33.43 | 34.61 | 33.43 | 33.72 | +0.87% | 21,241 | 72,107,422 |
| 2024-08-15 | 33.05 | 33.59 | 32.72 | 33.43 | +1% | 11,504 | 38,320,387 |
| 2024-08-14 | 33.12 | 33.3 | 32.63 | 33.1 | +0.36% | 9,921 | 32,850,479 |
| 2024-08-13 | 32.7 | 33.23 | 32.1 | 32.98 | +1.6% | 10,666 | 34,934,509 |
| 2024-08-12 | 32.5 | 33.27 | 31.95 | 32.46 | -1.25% | 15,522 | 50,468,943 |
| 2024-08-09 | 33.84 | 34.18 | 32.8 | 32.87 | -2.46% | 19,930 | 66,672,040 |
| 2024-08-08 | 33.98 | 34.4 | 33.03 | 33.7 | -1.61% | 15,953 | 53,735,221 |
| 2024-08-07 | 33.6 | 34.75 | 33.42 | 34.25 | +1.93% | 18,038 | 61,907,411 |
| 2024-08-06 | 33.99 | 34.22 | 33.05 | 33.6 | +1.17% | 14,508 | 48,666,215 |
| 2024-08-05 | 34.79 | 35.38 | 33.12 | 33.21 | -6.08% | 25,597 | 87,825,060 |
| 2024-08-02 | 36.53 | 36.79 | 35.36 | 35.36 | -4.84% | 28,676 | 103,480,482 |
| 2024-08-01 | 36.59 | 37.92 | 36.4 | 37.16 | +1.31% | 35,874 | 132,898,383 |
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：