股票概览
30.03
+1.04%
+0.31
29.74
开盘价
30.31
最高价
29.34
最低价
4,489
成交量
数据更新至: 2024-08-30
技术指标
29.49
MA5 (5日均线)
29.45
MA10 (10日均线)
29.92
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 | 29.74 | 30.31 | 29.34 | 30.03 | +1.04% | 4,489 | 13,474,651 |
| 2024-08-29 | 29.37 | 29.82 | 29.18 | 29.72 | +1.16% | 2,425 | 7,172,533 |
| 2024-08-28 | 29.35 | 29.54 | 28.97 | 29.38 | +0.38% | 1,913 | 5,597,580 |
| 2024-08-27 | 29.07 | 29.48 | 28.87 | 29.27 | +0.72% | 2,477 | 7,234,214 |
| 2024-08-26 | 28.84 | 29.11 | 28.49 | 29.06 | +0.73% | 2,367 | 6,839,817 |
| 2024-08-23 | 28.99 | 29.15 | 28.66 | 28.85 | -0.65% | 2,116 | 6,106,033 |
| 2024-08-22 | 29.43 | 29.85 | 29.02 | 29.04 | -1.12% | 1,989 | 5,835,286 |
| 2024-08-21 | 29.71 | 29.72 | 29.25 | 29.37 | -1.08% | 1,903 | 5,598,062 |
| 2024-08-20 | 30.13 | 30.22 | 29.46 | 29.69 | -1.17% | 3,495 | 10,406,473 |
| 2024-08-19 | 30.02 | 30.45 | 29.96 | 30.04 | -0.66% | 2,483 | 7,491,706 |
| 2024-08-16 | 30.34 | 30.55 | 30.17 | 30.24 | -0.23% | 2,996 | 9,088,227 |
| 2024-08-15 | 30.04 | 30.48 | 30.03 | 30.31 | +0.9% | 3,592 | 10,881,373 |
| 2024-08-14 | 30.56 | 30.62 | 30 | 30.04 | -1.77% | 3,553 | 10,705,168 |
| 2024-08-13 | 30.6 | 30.81 | 30.19 | 30.58 | -0.59% | 4,222 | 12,847,707 |
| 2024-08-12 | 30.8 | 31.6 | 30.5 | 30.76 | +0.03% | 7,380 | 22,933,384 |
| 2024-08-09 | 31.11 | 31.2 | 30.62 | 30.75 | -1.95% | 10,371 | 32,000,627 |
| 2024-08-08 | 29.88 | 31.89 | 29.88 | 31.36 | +5.7% | 16,756 | 51,809,763 |
| 2024-08-07 | 30.2 | 30.2 | 29.58 | 29.67 | -2.01% | 4,223 | 12,581,581 |
| 2024-08-06 | 29.86 | 30.47 | 29.86 | 30.28 | +0.9% | 5,876 | 17,707,555 |
| 2024-08-05 | 29.94 | 30.78 | 29.5 | 30.01 | +0.23% | 9,862 | 29,653,966 |
| 2024-08-02 | 29.38 | 31.09 | 29.31 | 29.94 | +1.49% | 8,910 | 26,984,602 |
| 2024-08-01 | 29.6 | 29.93 | 29.38 | 29.5 | -0.34% | 2,740 | 8,106,266 |
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：