股票概览
33.13
+1.47%
+0.48
32.6
开盘价
33.43
最高价
32.6
最低价
82,547
成交量
数据更新至: 2024-08-30
技术指标
32.79
MA5 (5日均线)
33.04
MA10 (10日均线)
33.60
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 | 32.6 | 33.43 | 32.6 | 33.13 | +1.47% | 82,547 | 273,702,813 |
| 2024-08-29 | 32.35 | 32.74 | 32.32 | 32.65 | +0.55% | 43,481 | 141,739,967 |
| 2024-08-28 | 32.78 | 32.99 | 32.42 | 32.47 | -0.55% | 38,867 | 126,822,115 |
| 2024-08-27 | 33.04 | 33.06 | 32.56 | 32.65 | -1.24% | 33,734 | 110,271,425 |
| 2024-08-26 | 33.05 | 33.28 | 32.8 | 33.06 | +0.03% | 29,787 | 98,206,808 |
| 2024-08-23 | 32.79 | 33.14 | 32.6 | 33.05 | +0.82% | 31,700 | 104,409,623 |
| 2024-08-22 | 33.4 | 33.55 | 32.66 | 32.78 | -2.15% | 71,881 | 236,890,460 |
| 2024-08-21 | 33.27 | 33.72 | 33.21 | 33.5 | -0.09% | 45,013 | 150,996,032 |
| 2024-08-20 | 33.57 | 33.72 | 33.42 | 33.53 | -0.15% | 47,712 | 160,118,945 |
| 2024-08-19 | 33.93 | 33.93 | 33.05 | 33.58 | -1.29% | 98,152 | 329,002,859 |
| 2024-08-16 | 34.23 | 34.27 | 33.81 | 34.02 | -0.67% | 54,970 | 187,150,136 |
| 2024-08-15 | 33.4 | 34.26 | 33.4 | 34.25 | +2.42% | 71,582 | 243,199,726 |
| 2024-08-14 | 33.86 | 33.9 | 33.37 | 33.44 | -1.18% | 43,871 | 147,276,242 |
| 2024-08-13 | 33.94 | 33.99 | 33.41 | 33.84 | -0.18% | 39,040 | 131,489,018 |
| 2024-08-12 | 34 | 34.14 | 33.83 | 33.9 | -0.29% | 34,560 | 117,438,961 |
| 2024-08-09 | 34.46 | 34.58 | 34 | 34 | -0.9% | 45,866 | 157,069,239 |
| 2024-08-08 | 34.41 | 34.55 | 34.09 | 34.31 | -0.32% | 48,049 | 164,891,933 |
| 2024-08-07 | 34.55 | 34.73 | 34.42 | 34.42 | -0.89% | 39,993 | 138,136,405 |
| 2024-08-06 | 34.79 | 35.37 | 34.39 | 34.73 | +0.03% | 87,485 | 304,245,349 |
| 2024-08-05 | 34.33 | 35.38 | 34.21 | 34.72 | +1.14% | 137,039 | 478,260,854 |
| 2024-08-02 | 34.23 | 34.6 | 34.15 | 34.33 | -0.23% | 49,362 | 169,787,725 |
| 2024-08-01 | 34.58 | 34.63 | 34.21 | 34.41 | -0.49% | 65,090 | 223,992,495 |
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：