股票概览
33.23
+1.34%
+0.44
32.49
开盘价
34
最高价
32.4
最低价
63,806
成交量
数据更新至: 2024-08-30
技术指标
32.67
MA5 (5日均线)
33.07
MA10 (10日均线)
34.50
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 | 32.49 | 34 | 32.4 | 33.23 | +1.34% | 63,806 | 212,824,454 |
| 2024-08-29 | 31.86 | 32.86 | 31.66 | 32.79 | +2.6% | 27,129 | 88,051,013 |
| 2024-08-28 | 32.41 | 32.48 | 31.63 | 31.96 | -1.75% | 19,510 | 62,273,438 |
| 2024-08-27 | 32.6 | 32.81 | 32.25 | 32.53 | -0.88% | 14,420 | 46,846,205 |
| 2024-08-26 | 32.71 | 33.1 | 32.54 | 32.82 | +0.34% | 20,105 | 65,957,550 |
| 2024-08-23 | 32.48 | 33.08 | 32.36 | 32.71 | +0.49% | 19,261 | 63,108,169 |
| 2024-08-22 | 33.39 | 33.47 | 32.45 | 32.55 | -3.13% | 30,535 | 100,064,791 |
| 2024-08-21 | 33.6 | 34.07 | 33.47 | 33.6 | -1.12% | 19,493 | 65,681,418 |
| 2024-08-20 | 34.44 | 34.45 | 33.91 | 33.98 | -1.51% | 20,385 | 69,479,425 |
| 2024-08-19 | 34.6 | 35.01 | 34.47 | 34.5 | -0.35% | 18,777 | 65,109,926 |
| 2024-08-16 | 35.45 | 35.45 | 34.6 | 34.62 | -2.12% | 34,321 | 119,508,309 |
| 2024-08-15 | 35.04 | 35.59 | 35 | 35.37 | +0.57% | 20,453 | 72,156,580 |
| 2024-08-14 | 35.7 | 35.7 | 35.02 | 35.17 | -1.59% | 19,707 | 69,491,899 |
| 2024-08-13 | 36.03 | 36.16 | 35.35 | 35.74 | -1.13% | 23,118 | 82,281,318 |
| 2024-08-12 | 36.1 | 36.47 | 35.69 | 36.15 | -0.08% | 23,814 | 85,778,617 |
| 2024-08-09 | 36.99 | 37.33 | 36.18 | 36.18 | -1.47% | 34,342 | 125,919,747 |
| 2024-08-08 | 36.5 | 37.42 | 36.31 | 36.72 | +0.19% | 49,618 | 183,095,625 |
| 2024-08-07 | 36.67 | 36.81 | 36.15 | 36.65 | -0.05% | 33,918 | 123,880,796 |
| 2024-08-06 | 36.32 | 36.74 | 36.02 | 36.67 | +1.8% | 37,798 | 137,619,107 |
| 2024-08-05 | 35.69 | 37.13 | 35.61 | 36.02 | +0.9% | 55,365 | 201,761,819 |
| 2024-08-02 | 35.88 | 36.22 | 35.66 | 35.7 | -0.81% | 29,762 | 106,978,217 |
| 2024-08-01 | 36.62 | 36.66 | 35.68 | 35.99 | -4.1% | 47,514 | 171,040,975 |
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：