股票概览
31.11
-3.39%
-1.09
32.49
开盘价
34.28
最高价
31.07
最低价
31,439
成交量
数据更新至: 2024-08-30
技术指标
32.33
MA5 (5日均线)
32.44
MA10 (10日均线)
31.35
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 | 32.49 | 34.28 | 31.07 | 31.11 | -3.39% | 31,439 | 102,620,587 |
| 2024-08-29 | 32.53 | 33 | 32.08 | 32.2 | -0.56% | 9,400 | 30,499,575 |
| 2024-08-28 | 32.94 | 33.5 | 32.1 | 32.38 | -0.83% | 7,925 | 25,935,169 |
| 2024-08-27 | 33.08 | 33.58 | 32.41 | 32.65 | -1.95% | 6,089 | 20,040,092 |
| 2024-08-26 | 32 | 34.15 | 31.9 | 33.3 | +4.06% | 10,187 | 33,905,828 |
| 2024-08-23 | 32.94 | 32.94 | 32 | 32 | -2.91% | 6,376 | 20,675,224 |
| 2024-08-22 | 32.09 | 33.93 | 31.86 | 32.96 | +2.55% | 11,626 | 38,557,002 |
| 2024-08-21 | 32.3 | 33.31 | 32 | 32.14 | -0.56% | 5,548 | 17,965,205 |
| 2024-08-20 | 33.8 | 34.24 | 32.19 | 32.32 | -3.15% | 12,776 | 42,160,546 |
| 2024-08-19 | 32.49 | 34.89 | 31.9 | 33.37 | +3.7% | 24,427 | 82,236,466 |
| 2024-08-16 | 30.4 | 32.9 | 30.28 | 32.18 | +6.98% | 16,893 | 53,714,734 |
| 2024-08-15 | 29.76 | 30.69 | 29.76 | 30.08 | +0.17% | 5,485 | 16,554,924 |
| 2024-08-14 | 29.88 | 30.41 | 29.65 | 30.03 | +0.64% | 4,527 | 13,616,188 |
| 2024-08-13 | 29.27 | 29.88 | 29.11 | 29.84 | +1.95% | 4,498 | 13,250,922 |
| 2024-08-12 | 30.29 | 30.29 | 29.2 | 29.27 | -3.21% | 5,976 | 17,702,217 |
| 2024-08-09 | 30.4 | 30.8 | 30.09 | 30.24 | +0.9% | 6,366 | 19,348,657 |
| 2024-08-08 | 30.1 | 30.55 | 29.4 | 29.97 | -1.32% | 7,543 | 22,574,853 |
| 2024-08-07 | 30.8 | 31.18 | 30.33 | 30.37 | -1.11% | 5,167 | 15,858,719 |
| 2024-08-06 | 30.95 | 30.96 | 29.66 | 30.71 | +2.54% | 10,831 | 32,854,788 |
| 2024-08-05 | 33.25 | 33.69 | 29.63 | 29.95 | -11.21% | 28,312 | 88,510,643 |
| 2024-08-02 | 34.98 | 35.65 | 33.69 | 33.73 | -5.49% | 18,272 | 63,494,371 |
| 2024-08-01 | 33.99 | 36.5 | 33.99 | 35.69 | +4.94% | 27,099 | 96,338,376 |
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：