股票概览
29.44
-0.2%
-0.06
29.37
开盘价
29.99
最高价
29.02
最低价
75,379
成交量
数据更新至: 2024-08-30
技术指标
29.76
MA5 (5日均线)
31.12
MA10 (10日均线)
32.45
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 | 29.37 | 29.99 | 29.02 | 29.44 | -0.2% | 75,379 | 222,820,698 |
| 2024-08-29 | 29.56 | 29.86 | 29.28 | 29.5 | -0.87% | 63,554 | 187,736,303 |
| 2024-08-28 | 29.62 | 30.08 | 29.23 | 29.76 | -0.47% | 62,185 | 183,770,939 |
| 2024-08-27 | 30.21 | 30.25 | 29.66 | 29.9 | -1.03% | 78,115 | 233,220,863 |
| 2024-08-26 | 30.96 | 31.14 | 29.76 | 30.21 | -2.8% | 103,273 | 310,561,385 |
| 2024-08-23 | 30.7 | 31.15 | 30.5 | 31.08 | +0.91% | 89,278 | 275,337,537 |
| 2024-08-22 | 32.75 | 32.75 | 30.75 | 30.8 | -6.89% | 168,382 | 527,008,916 |
| 2024-08-21 | 33.5 | 33.67 | 33 | 33.08 | -1.4% | 32,162 | 106,853,429 |
| 2024-08-20 | 33.84 | 34.15 | 33.33 | 33.55 | -0.83% | 36,082 | 121,271,860 |
| 2024-08-19 | 33.8 | 34.29 | 33.66 | 33.83 | +0.03% | 36,984 | 125,347,903 |
| 2024-08-16 | 33.27 | 33.9 | 32.84 | 33.82 | +1.56% | 66,816 | 223,065,990 |
| 2024-08-15 | 33.56 | 34.03 | 33.12 | 33.3 | -0.89% | 58,961 | 197,545,102 |
| 2024-08-14 | 34.04 | 34.04 | 33.49 | 33.6 | -0.59% | 41,704 | 140,322,304 |
| 2024-08-13 | 34.1 | 34.24 | 33.75 | 33.8 | -1.2% | 41,120 | 139,459,955 |
| 2024-08-12 | 33.64 | 34.49 | 33.53 | 34.21 | +1.51% | 48,693 | 166,450,036 |
| 2024-08-09 | 33.81 | 34 | 33.41 | 33.7 | -1.2% | 47,921 | 161,593,240 |
| 2024-08-08 | 33.79 | 34.38 | 33.67 | 34.11 | +0.68% | 40,730 | 138,844,933 |
| 2024-08-07 | 33.7 | 34.2 | 33.22 | 33.88 | +0.24% | 38,542 | 130,630,518 |
| 2024-08-06 | 33.66 | 34.24 | 33.48 | 33.8 | +0.75% | 63,575 | 215,588,689 |
| 2024-08-05 | 33.41 | 34.2 | 33.32 | 33.55 | +0.3% | 59,267 | 199,576,368 |
| 2024-08-02 | 33.36 | 33.76 | 32.94 | 33.45 | +0.15% | 47,582 | 159,012,632 |
| 2024-08-01 | 33.59 | 33.81 | 33.26 | 33.4 | -0.89% | 31,976 | 107,085,062 |
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：