股票概览
32.79
+1.2%
+0.39
32.4
开盘价
33.36
最高价
32.07
最低价
26,649
成交量
数据更新至: 2024-08-30
技术指标
31.84
MA5 (5日均线)
32.02
MA10 (10日均线)
33.46
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 | 32.4 | 33.36 | 32.07 | 32.79 | +1.2% | 26,649 | 87,573,475 |
| 2024-08-29 | 31.31 | 32.8 | 30.88 | 32.4 | +2.37% | 28,391 | 90,856,436 |
| 2024-08-28 | 31.1 | 31.94 | 30.73 | 31.65 | +1.25% | 23,016 | 72,529,292 |
| 2024-08-27 | 31.33 | 31.59 | 30.93 | 31.26 | +0.45% | 13,380 | 41,799,969 |
| 2024-08-26 | 31.34 | 31.49 | 30.7 | 31.12 | -0.7% | 12,833 | 39,923,444 |
| 2024-08-23 | 31.11 | 31.66 | 30.9 | 31.34 | +0.8% | 16,900 | 52,935,189 |
| 2024-08-22 | 31.82 | 31.82 | 31.01 | 31.09 | -5.36% | 17,365 | 54,427,529 |
| 2024-08-21 | 32.58 | 33.18 | 32.21 | 32.85 | +0.95% | 18,527 | 60,719,643 |
| 2024-08-20 | 32.98 | 33.04 | 32 | 32.54 | -1.93% | 24,102 | 78,027,331 |
| 2024-08-19 | 32.86 | 34.18 | 32.86 | 33.18 | +0.24% | 30,214 | 101,158,266 |
| 2024-08-16 | 33.19 | 33.6 | 32.82 | 33.1 | -0.36% | 23,986 | 79,597,700 |
| 2024-08-15 | 32.91 | 33.82 | 32.57 | 33.22 | +0.64% | 31,666 | 105,205,759 |
| 2024-08-14 | 32.98 | 33.7 | 32.75 | 33.01 | -0.96% | 25,630 | 84,958,869 |
| 2024-08-13 | 33.57 | 33.99 | 32.93 | 33.33 | -1.59% | 30,928 | 102,733,838 |
| 2024-08-12 | 35.68 | 35.68 | 33.73 | 33.87 | -3.64% | 48,637 | 166,491,230 |
| 2024-08-09 | 35.88 | 36.88 | 35.15 | 35.15 | +0.86% | 56,802 | 203,983,343 |
| 2024-08-08 | 34.71 | 35.7 | 33.64 | 34.85 | -6.42% | 77,287 | 267,146,715 |
| 2024-08-07 | 37.6 | 41.88 | 36.07 | 37.24 | -5.39% | 104,844 | 406,430,186 |
| 2024-08-06 | 36.95 | 39.36 | 34.01 | 39.36 | +10.01% | 102,947 | 378,656,652 |
| 2024-08-05 | 33.2 | 35.78 | 33.2 | 35.78 | +9.99% | 49,280 | 170,741,549 |
| 2024-08-02 | 32.03 | 33.33 | 31.8 | 32.53 | +0.22% | 26,846 | 88,262,785 |
| 2024-08-01 | 32.51 | 33.08 | 31.85 | 32.46 | -1.22% | 29,754 | 96,316,587 |
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：