股票概览
30.9
+2.39%
+0.72
30.18
开盘价
31.98
最高价
30.06
最低价
11,235
成交量
数据更新至: 2024-08-30
技术指标
30.04
MA5 (5日均线)
30.10
MA10 (10日均线)
31.37
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 | 30.18 | 31.98 | 30.06 | 30.9 | +2.39% | 11,235 | 35,015,376 |
| 2024-08-29 | 29.12 | 30.35 | 29.12 | 30.18 | -0.2% | 11,843 | 35,472,598 |
| 2024-08-28 | 29.01 | 30.28 | 28.81 | 30.24 | +3.7% | 11,931 | 35,537,441 |
| 2024-08-27 | 29.88 | 29.88 | 28.79 | 29.16 | -1.92% | 8,322 | 24,180,485 |
| 2024-08-26 | 29.13 | 30.29 | 28.79 | 29.73 | +1.75% | 6,267 | 18,610,167 |
| 2024-08-23 | 29.2 | 29.6 | 28.71 | 29.22 | -0.95% | 8,395 | 24,459,380 |
| 2024-08-22 | 29.99 | 30.36 | 29.3 | 29.5 | -1.83% | 11,109 | 32,965,777 |
| 2024-08-21 | 30.56 | 30.69 | 29.74 | 30.05 | -2.69% | 4,402 | 13,313,392 |
| 2024-08-20 | 30.79 | 30.99 | 30 | 30.88 | -0.96% | 6,336 | 19,284,213 |
| 2024-08-19 | 30.58 | 31.36 | 30.46 | 31.18 | +0.48% | 9,960 | 30,819,451 |
| 2024-08-16 | 31.52 | 31.8 | 31.03 | 31.03 | -1.49% | 8,657 | 27,215,450 |
| 2024-08-15 | 31.25 | 31.65 | 30.81 | 31.5 | -0.13% | 9,786 | 30,604,418 |
| 2024-08-14 | 31.78 | 31.78 | 30.97 | 31.54 | +0.03% | 7,263 | 22,756,029 |
| 2024-08-13 | 31.29 | 31.88 | 30.85 | 31.53 | +0.29% | 9,198 | 28,813,410 |
| 2024-08-12 | 33.5 | 33.5 | 31.38 | 31.44 | -6.32% | 17,030 | 54,633,229 |
| 2024-08-09 | 33.32 | 34.07 | 33.32 | 33.56 | +0.75% | 8,237 | 27,710,339 |
| 2024-08-08 | 33.53 | 34.24 | 33.2 | 33.31 | -1.39% | 5,904 | 19,840,310 |
| 2024-08-07 | 34.68 | 34.68 | 33.66 | 33.78 | -1.54% | 9,847 | 33,377,566 |
| 2024-08-06 | 34.72 | 35.5 | 33.81 | 34.31 | -0.12% | 18,485 | 64,003,162 |
| 2024-08-05 | 35.03 | 35.9 | 34.35 | 34.35 | -3.4% | 14,644 | 51,306,908 |
| 2024-08-02 | 35.09 | 36.67 | 35.09 | 35.56 | -0.11% | 15,142 | 54,506,978 |
| 2024-08-01 | 34.6 | 36.57 | 34.6 | 35.6 | +2.45% | 23,564 | 84,685,098 |
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：