股票概览
30.04
+0.97%
+0.29
29.77
开盘价
30.64
最高价
29.6
最低价
20,628
成交量
数据更新至: 2024-08-30
技术指标
29.25
MA5 (5日均线)
29.32
MA10 (10日均线)
30.09
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 | 29.77 | 30.64 | 29.6 | 30.04 | +0.97% | 20,628 | 62,287,155 |
| 2024-08-29 | 28.93 | 30.27 | 28.63 | 29.75 | +2.83% | 19,405 | 57,300,746 |
| 2024-08-28 | 28.48 | 29.03 | 28.36 | 28.93 | +1.26% | 15,639 | 44,935,964 |
| 2024-08-27 | 28.98 | 28.98 | 28.43 | 28.57 | -1.38% | 8,674 | 24,802,671 |
| 2024-08-26 | 28.87 | 29.28 | 28.28 | 28.97 | +1.15% | 8,594 | 24,877,288 |
| 2024-08-23 | 28.71 | 28.81 | 28.2 | 28.64 | -0.9% | 10,737 | 30,653,120 |
| 2024-08-22 | 29.56 | 29.66 | 28.82 | 28.9 | -2.46% | 10,999 | 32,078,528 |
| 2024-08-21 | 29.56 | 29.84 | 29.22 | 29.63 | +0.3% | 13,781 | 40,711,727 |
| 2024-08-20 | 30.2 | 30.39 | 29.34 | 29.54 | -2.12% | 10,645 | 31,684,958 |
| 2024-08-19 | 30.08 | 30.48 | 29.9 | 30.18 | +0.07% | 10,310 | 31,153,531 |
| 2024-08-16 | 30.28 | 30.63 | 30.1 | 30.16 | -0.4% | 10,436 | 31,654,691 |
| 2024-08-15 | 30.33 | 30.94 | 30.1 | 30.28 | -0.59% | 14,882 | 45,361,619 |
| 2024-08-14 | 30.71 | 30.82 | 30.31 | 30.46 | -1.23% | 9,852 | 30,071,999 |
| 2024-08-13 | 30.51 | 31.05 | 30.5 | 30.84 | +0.29% | 11,849 | 36,411,826 |
| 2024-08-12 | 31 | 31.37 | 30.68 | 30.75 | -0.84% | 12,229 | 37,855,563 |
| 2024-08-09 | 31.25 | 31.85 | 30.92 | 31.01 | -0.86% | 10,377 | 32,399,903 |
| 2024-08-08 | 31.2 | 31.43 | 30.64 | 31.28 | -0.26% | 16,371 | 50,910,155 |
| 2024-08-07 | 31.75 | 32.24 | 31.22 | 31.36 | -0.44% | 23,231 | 73,543,812 |
| 2024-08-06 | 31.12 | 31.63 | 31.12 | 31.5 | +1.74% | 18,460 | 57,867,589 |
| 2024-08-05 | 31.11 | 31.92 | 30.91 | 30.96 | -1.62% | 29,643 | 92,864,778 |
| 2024-08-02 | 32.51 | 32.59 | 31.29 | 31.47 | -3.47% | 38,895 | 123,721,628 |
| 2024-08-01 | 32.74 | 32.94 | 31.8 | 32.6 | +1.91% | 64,043 | 207,969,244 |
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：