股票概览
29.28
+0.45%
+0.13
29.13
开盘价
29.52
最高价
28.91
最低价
76,605
成交量
数据更新至: 2024-08-30
技术指标
28.92
MA5 (5日均线)
29.41
MA10 (10日均线)
29.98
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 | 29.13 | 29.52 | 28.91 | 29.28 | +0.45% | 76,605 | 224,621,721 |
| 2024-08-29 | 29.07 | 29.41 | 28.95 | 29.15 | +0.17% | 55,417 | 161,910,106 |
| 2024-08-28 | 29.37 | 29.37 | 28.27 | 29.1 | +0.73% | 50,911 | 147,253,278 |
| 2024-08-27 | 28.1 | 29.16 | 28.03 | 28.89 | +2.48% | 68,259 | 196,241,693 |
| 2024-08-26 | 29.68 | 29.77 | 28.11 | 28.19 | -5.37% | 75,266 | 215,792,892 |
| 2024-08-23 | 29.71 | 29.85 | 29.39 | 29.79 | -0.33% | 71,372 | 211,091,064 |
| 2024-08-22 | 29.88 | 30.21 | 29.52 | 29.89 | 0% | 31,141 | 92,927,222 |
| 2024-08-21 | 29.65 | 30.09 | 29.48 | 29.89 | +0.1% | 36,827 | 109,850,349 |
| 2024-08-20 | 30.04 | 30.04 | 29.4 | 29.86 | -0.73% | 52,196 | 154,935,229 |
| 2024-08-19 | 30.19 | 30.49 | 29.95 | 30.08 | -0.86% | 36,684 | 110,555,108 |
| 2024-08-16 | 30.5 | 30.68 | 30.22 | 30.34 | -0.88% | 42,464 | 129,133,987 |
| 2024-08-15 | 30.08 | 30.77 | 29.6 | 30.61 | +1.32% | 45,655 | 138,571,470 |
| 2024-08-14 | 30.54 | 30.54 | 30.15 | 30.21 | -1.02% | 27,558 | 83,462,923 |
| 2024-08-13 | 30.43 | 30.72 | 30.31 | 30.52 | -0.23% | 18,582 | 56,645,942 |
| 2024-08-12 | 30.6 | 30.75 | 30.26 | 30.59 | -0.29% | 28,723 | 87,642,135 |
| 2024-08-09 | 30.75 | 31.11 | 30.33 | 30.68 | +0.16% | 37,076 | 113,931,702 |
| 2024-08-08 | 30.39 | 30.76 | 29.96 | 30.63 | +0.62% | 39,606 | 120,658,129 |
| 2024-08-07 | 30.6 | 31.11 | 30.44 | 30.44 | -0.52% | 28,964 | 89,013,399 |
| 2024-08-06 | 30.85 | 30.94 | 30.26 | 30.6 | -0.65% | 39,850 | 121,570,477 |
| 2024-08-05 | 30.48 | 31.01 | 30.22 | 30.8 | +0.1% | 87,833 | 268,538,385 |
| 2024-08-02 | 30.58 | 30.87 | 30.12 | 30.77 | -0.29% | 77,860 | 238,377,042 |
| 2024-08-01 | 32.12 | 32.12 | 30.8 | 30.86 | -3.98% | 100,359 | 313,993,421 |
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：