股票概览
31.85
+1.34%
+0.42
31
开盘价
32.5
最高价
31
最低价
35,891
成交量
数据更新至: 2024-08-30
技术指标
29.99
MA5 (5日均线)
29.15
MA10 (10日均线)
25.18
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 | 31 | 32.5 | 31 | 31.85 | +1.34% | 35,891 | 113,844,482 |
| 2024-08-29 | 29.43 | 32.3 | 29.29 | 31.43 | +3.8% | 51,691 | 161,181,447 |
| 2024-08-28 | 28.66 | 30.88 | 28.31 | 30.28 | +7.03% | 45,234 | 135,559,300 |
| 2024-08-27 | 27.93 | 28.85 | 27.85 | 28.29 | +0.6% | 23,961 | 67,751,493 |
| 2024-08-26 | 28 | 28.23 | 27.41 | 28.12 | +1.37% | 28,918 | 80,583,729 |
| 2024-08-23 | 27.6 | 28.89 | 27.54 | 27.74 | -2.77% | 41,552 | 116,948,634 |
| 2024-08-22 | 29 | 29.76 | 28.4 | 28.53 | -2.46% | 46,913 | 135,461,710 |
| 2024-08-21 | 27.71 | 29.6 | 27.51 | 29.25 | +3.36% | 58,546 | 169,122,306 |
| 2024-08-20 | 26.87 | 28.99 | 26.54 | 28.3 | +2.02% | 81,914 | 230,080,033 |
| 2024-08-19 | 25.88 | 30.5 | 25.34 | 27.74 | +7.27% | 110,905 | 305,798,804 |
| 2024-08-16 | 23.62 | 25.86 | 22.55 | 25.86 | +20% | 72,058 | 180,100,040 |
| 2024-08-15 | 21.07 | 21.68 | 20.9 | 21.55 | +2.08% | 17,294 | 36,851,500 |
| 2024-08-14 | 21.09 | 21.26 | 20.57 | 21.11 | +0.48% | 16,784 | 35,148,046 |
| 2024-08-13 | 20.35 | 21.07 | 20.25 | 21.01 | +2.39% | 24,065 | 49,988,327 |
| 2024-08-12 | 20.2 | 20.73 | 19.93 | 20.52 | +1.08% | 16,898 | 34,441,174 |
| 2024-08-09 | 20.9 | 21.06 | 20.23 | 20.3 | -1.84% | 18,169 | 37,193,746 |
| 2024-08-08 | 19.8 | 20.88 | 19.66 | 20.68 | +2.99% | 30,387 | 61,899,519 |
| 2024-08-07 | 20.7 | 20.7 | 19.96 | 20.08 | -2.81% | 20,064 | 40,439,040 |
| 2024-08-06 | 20.55 | 20.78 | 20.31 | 20.66 | +1.77% | 23,640 | 48,527,965 |
| 2024-08-05 | 20.33 | 21.4 | 20.2 | 20.3 | -0.1% | 44,627 | 92,224,423 |
| 2024-08-02 | 19.87 | 21.15 | 19.6 | 20.32 | +1.6% | 34,411 | 70,230,448 |
| 2024-08-01 | 20.37 | 21.18 | 19.96 | 20 | -2.68% | 38,953 | 79,362,381 |
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：