股票概览
30.37
+2.91%
+0.86
29.37
开盘价
30.84
最高价
29.37
最低价
28,002
成交量
数据更新至: 2024-08-30
技术指标
29.23
MA5 (5日均线)
28.46
MA10 (10日均线)
28.40
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 | 29.37 | 30.84 | 29.37 | 30.37 | +2.91% | 28,002 | 85,089,316 |
| 2024-08-29 | 29.21 | 29.86 | 29.01 | 29.51 | +0.31% | 25,498 | 75,101,192 |
| 2024-08-28 | 29.17 | 29.85 | 28.17 | 29.42 | +5.87% | 37,647 | 109,916,246 |
| 2024-08-27 | 28.98 | 29.5 | 27.76 | 27.79 | -4.34% | 23,764 | 67,437,610 |
| 2024-08-26 | 28.45 | 29.58 | 28.05 | 29.05 | +2.11% | 24,046 | 70,001,321 |
| 2024-08-23 | 28.35 | 29.2 | 28.01 | 28.45 | +0.6% | 33,459 | 96,011,868 |
| 2024-08-22 | 27.56 | 29.56 | 27.42 | 28.28 | +2.61% | 32,222 | 91,954,654 |
| 2024-08-21 | 26.63 | 27.96 | 26.6 | 27.56 | +3.65% | 26,697 | 73,304,332 |
| 2024-08-20 | 27.54 | 27.67 | 26.57 | 26.59 | -3.52% | 15,872 | 42,931,349 |
| 2024-08-19 | 27.51 | 28.24 | 27.18 | 27.56 | +0.04% | 13,490 | 37,466,736 |
| 2024-08-16 | 28.5 | 28.64 | 27.5 | 27.55 | -3.5% | 17,234 | 48,202,743 |
| 2024-08-15 | 27.4 | 28.97 | 27.26 | 28.55 | +3.37% | 20,762 | 58,769,976 |
| 2024-08-14 | 28.13 | 28.27 | 27.58 | 27.62 | -1.36% | 11,825 | 32,889,577 |
| 2024-08-13 | 27.74 | 28.1 | 27.34 | 28 | +1.08% | 12,893 | 35,776,605 |
| 2024-08-12 | 28.5 | 28.5 | 27.51 | 27.7 | -3.08% | 17,707 | 49,247,713 |
| 2024-08-09 | 29.6 | 29.86 | 28.56 | 28.58 | -3.09% | 28,244 | 82,338,663 |
| 2024-08-08 | 28.54 | 30.27 | 28.23 | 29.49 | +2.47% | 32,018 | 94,174,044 |
| 2024-08-07 | 28.99 | 29.5 | 28.5 | 28.78 | -0.69% | 18,844 | 54,466,536 |
| 2024-08-06 | 28.52 | 29 | 28.38 | 28.98 | +3.13% | 15,163 | 43,461,872 |
| 2024-08-05 | 28.65 | 29.78 | 28.08 | 28.1 | -2.26% | 26,928 | 77,766,743 |
| 2024-08-02 | 29.54 | 29.8 | 28.74 | 28.75 | -2.71% | 21,805 | 63,855,193 |
| 2024-08-01 | 29.6 | 29.9 | 29.12 | 29.55 | +0.2% | 23,312 | 68,788,077 |
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：