股票概览
32.65
+5.6%
+1.73
30.73
开盘价
33.08
最高价
30.73
最低价
507,634
成交量
数据更新至: 2024-08-30
技术指标
31.02
MA5 (5日均线)
30.76
MA10 (10日均线)
30.63
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 | 30.73 | 33.08 | 30.73 | 32.65 | +5.6% | 507,634 | 1,645,059,828 |
| 2024-08-29 | 29.84 | 31.09 | 29.73 | 30.92 | +2.55% | 269,460 | 824,881,767 |
| 2024-08-28 | 30.01 | 30.38 | 29.81 | 30.15 | +0.17% | 173,214 | 520,967,544 |
| 2024-08-27 | 31.3 | 31.3 | 30 | 30.1 | -3.71% | 282,887 | 859,135,791 |
| 2024-08-26 | 31.15 | 32.28 | 31.03 | 31.26 | +2.26% | 395,710 | 1,247,341,753 |
| 2024-08-23 | 29.92 | 30.74 | 29.9 | 30.57 | +1.36% | 186,136 | 566,115,592 |
| 2024-08-22 | 30.55 | 30.55 | 29.81 | 30.16 | -1.37% | 203,353 | 612,541,165 |
| 2024-08-21 | 30.2 | 31.29 | 30.1 | 30.58 | +0.72% | 236,640 | 727,719,227 |
| 2024-08-20 | 30.86 | 31.1 | 30.16 | 30.36 | -1.62% | 184,966 | 563,516,325 |
| 2024-08-19 | 30.35 | 31.3 | 30.2 | 30.86 | +0.78% | 225,996 | 699,873,619 |
| 2024-08-16 | 30.82 | 31.25 | 30.5 | 30.62 | -0.1% | 180,831 | 558,143,867 |
| 2024-08-15 | 30.81 | 31.37 | 30.46 | 30.65 | -1.19% | 257,015 | 792,962,744 |
| 2024-08-14 | 31.51 | 31.54 | 30.9 | 31.02 | -1.18% | 196,433 | 613,297,612 |
| 2024-08-13 | 30.85 | 31.58 | 30.72 | 31.39 | +1.65% | 226,586 | 708,059,379 |
| 2024-08-12 | 30.83 | 31.23 | 30.63 | 30.88 | +0.1% | 200,154 | 617,291,692 |
| 2024-08-09 | 30.8 | 31.36 | 30.6 | 30.85 | +2.39% | 397,864 | 1,232,085,352 |
| 2024-08-08 | 29.25 | 30.78 | 29.18 | 30.13 | +1.89% | 370,928 | 1,115,596,608 |
| 2024-08-07 | 30.01 | 30.22 | 29.42 | 29.57 | -1.6% | 287,184 | 856,727,599 |
| 2024-08-06 | 30.5 | 30.65 | 29.5 | 30.05 | +0.87% | 330,418 | 988,203,784 |
| 2024-08-05 | 31.78 | 32.02 | 29.64 | 29.79 | -7.54% | 718,756 | 2,203,510,542 |
| 2024-08-02 | 33.25 | 33.45 | 32.08 | 32.22 | -5.01% | 459,468 | 1,500,703,965 |
| 2024-08-01 | 33.8 | 34.34 | 33.43 | 33.92 | +1.59% | 360,934 | 1,224,760,724 |
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：