股票概览
30.23
-2.95%
-0.92
31.3
开盘价
32.37
最高价
29.15
最低价
83,871
成交量
数据更新至: 2024-08-30
技术指标
30.74
MA5 (5日均线)
30.74
MA10 (10日均线)
30.66
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 | 31.3 | 32.37 | 29.15 | 30.23 | -2.95% | 83,871 | 252,789,186 |
| 2024-08-29 | 30.76 | 33.53 | 30.5 | 31.15 | +1.27% | 57,725 | 183,786,910 |
| 2024-08-28 | 30.92 | 31.25 | 30.66 | 30.76 | -0.61% | 10,127 | 31,256,620 |
| 2024-08-27 | 30.21 | 31.39 | 30.17 | 30.95 | +1.14% | 15,007 | 46,296,115 |
| 2024-08-26 | 30.2 | 30.76 | 29.8 | 30.6 | +1.32% | 12,444 | 37,775,562 |
| 2024-08-23 | 30.75 | 31 | 30.12 | 30.2 | -1.92% | 15,091 | 45,830,160 |
| 2024-08-22 | 31.29 | 31.56 | 30.68 | 30.79 | -1.97% | 18,327 | 56,873,140 |
| 2024-08-21 | 30.42 | 31.93 | 30.42 | 31.41 | +2.21% | 27,157 | 85,183,758 |
| 2024-08-20 | 30.4 | 30.96 | 30.16 | 30.73 | +0.46% | 10,871 | 33,247,474 |
| 2024-08-19 | 31.15 | 31.19 | 30.49 | 30.59 | -1.48% | 14,370 | 44,118,966 |
| 2024-08-16 | 31.94 | 31.95 | 30.71 | 31.05 | -0.7% | 25,492 | 79,884,981 |
| 2024-08-15 | 30.8 | 31.54 | 30.5 | 31.27 | +0.97% | 25,848 | 80,599,588 |
| 2024-08-14 | 30.66 | 31.25 | 30 | 30.97 | -0.23% | 24,393 | 74,794,913 |
| 2024-08-13 | 31.03 | 31.75 | 30.53 | 31.04 | -0.26% | 30,232 | 93,616,736 |
| 2024-08-12 | 30.14 | 32.51 | 29.2 | 31.12 | +4.75% | 52,859 | 165,088,112 |
| 2024-08-09 | 29.93 | 30.85 | 29.47 | 29.71 | -1.36% | 18,646 | 56,104,666 |
| 2024-08-08 | 30.75 | 30.8 | 29.84 | 30.12 | -3.06% | 32,639 | 98,558,738 |
| 2024-08-07 | 29.6 | 31.3 | 29.6 | 31.07 | +3.98% | 51,218 | 156,953,533 |
| 2024-08-06 | 29.73 | 30.37 | 28.69 | 29.88 | +1.39% | 34,225 | 102,116,549 |
| 2024-08-05 | 31.33 | 31.64 | 29.47 | 29.47 | -6.89% | 42,706 | 129,990,882 |
| 2024-08-02 | 31.96 | 33.47 | 31.63 | 31.65 | -3.8% | 66,838 | 216,846,179 |
| 2024-08-01 | 31.28 | 34.26 | 30.64 | 32.9 | +4.18% | 81,547 | 261,157,260 |
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：