股票概览
29.81
-0.23%
-0.07
31
开盘价
31
最高价
29.55
最低价
10,640
成交量
数据更新至: 2024-08-30
技术指标
29.39
MA5 (5日均线)
29.20
MA10 (10日均线)
30.29
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 | 31 | 31 | 29.55 | 29.81 | -0.23% | 10,640 | 31,937,283 |
| 2024-08-29 | 29.5 | 29.89 | 29.31 | 29.88 | +0.84% | 6,553 | 19,433,024 |
| 2024-08-28 | 28.43 | 29.8 | 28.43 | 29.63 | +3.67% | 9,281 | 27,173,721 |
| 2024-08-27 | 29.05 | 29.28 | 28.53 | 28.58 | -1.62% | 8,873 | 25,586,587 |
| 2024-08-26 | 27.9 | 30.3 | 27.69 | 29.05 | +4.5% | 13,930 | 40,647,589 |
| 2024-08-23 | 28.4 | 28.47 | 27.77 | 27.8 | -2.15% | 7,498 | 20,968,791 |
| 2024-08-22 | 29.87 | 29.87 | 28.36 | 28.41 | -3.04% | 9,534 | 27,573,048 |
| 2024-08-21 | 29.34 | 29.98 | 29.2 | 29.3 | -0.44% | 4,830 | 14,284,932 |
| 2024-08-20 | 29.97 | 30.4 | 29.35 | 29.43 | -2.29% | 5,519 | 16,422,737 |
| 2024-08-19 | 29.89 | 30.7 | 29.81 | 30.12 | +0.1% | 6,552 | 19,794,240 |
| 2024-08-16 | 30.95 | 30.95 | 30.08 | 30.09 | -2.59% | 6,506 | 19,815,858 |
| 2024-08-15 | 30.61 | 31.24 | 30.19 | 30.89 | +0.68% | 7,987 | 24,593,450 |
| 2024-08-14 | 31.16 | 31.18 | 30.65 | 30.68 | -1.79% | 5,893 | 18,186,505 |
| 2024-08-13 | 31.31 | 31.67 | 30.78 | 31.24 | -0.98% | 8,634 | 26,789,088 |
| 2024-08-12 | 32.2 | 32.32 | 30.99 | 31.55 | -1.71% | 15,799 | 49,810,984 |
| 2024-08-09 | 32.87 | 33.52 | 31.94 | 32.1 | -2.34% | 17,304 | 56,626,198 |
| 2024-08-08 | 32 | 34.68 | 31.66 | 32.87 | +2.24% | 29,318 | 98,227,183 |
| 2024-08-07 | 31.26 | 32.28 | 30.89 | 32.15 | +2.39% | 16,620 | 52,614,548 |
| 2024-08-06 | 30.81 | 31.4 | 30.7 | 31.4 | +2.21% | 15,440 | 48,161,022 |
| 2024-08-05 | 30.13 | 31.79 | 30.13 | 30.72 | +0.62% | 18,537 | 57,627,991 |
| 2024-08-02 | 30.44 | 31.23 | 30.31 | 30.53 | -0.49% | 9,368 | 28,829,103 |
| 2024-08-01 | 30.89 | 31 | 30.5 | 30.68 | -0.65% | 9,596 | 29,439,985 |
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：