股票概览
32
+5.58%
+1.69
31.1
开盘价
32.4
最高价
30.59
最低价
28,731
成交量
数据更新至: 2024-08-30
技术指标
30.29
MA5 (5日均线)
30.34
MA10 (10日均线)
31.27
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 | 31.1 | 32.4 | 30.59 | 32 | +5.58% | 28,731 | 91,545,612 |
| 2024-08-29 | 29 | 30.57 | 29 | 30.31 | +3.1% | 14,463 | 43,507,661 |
| 2024-08-28 | 29.19 | 29.68 | 28.68 | 29.4 | +0.38% | 11,540 | 33,697,197 |
| 2024-08-27 | 30.3 | 30.35 | 29.21 | 29.29 | -3.87% | 11,602 | 34,409,552 |
| 2024-08-26 | 30.4 | 30.65 | 29.82 | 30.47 | +1.6% | 12,053 | 36,653,782 |
| 2024-08-23 | 29.98 | 30.25 | 29.47 | 29.99 | +0.1% | 13,197 | 39,353,078 |
| 2024-08-22 | 30.5 | 30.5 | 29.84 | 29.96 | -1.51% | 11,212 | 33,768,260 |
| 2024-08-21 | 30.21 | 30.86 | 30.05 | 30.42 | +0.6% | 10,137 | 30,972,282 |
| 2024-08-20 | 31.19 | 31.25 | 30.05 | 30.24 | -3.29% | 16,358 | 50,108,525 |
| 2024-08-19 | 30.86 | 32.14 | 30.62 | 31.27 | +0.9% | 20,359 | 64,237,578 |
| 2024-08-16 | 31.34 | 31.55 | 30.99 | 30.99 | -1.34% | 13,623 | 42,477,458 |
| 2024-08-15 | 31.15 | 32.2 | 31 | 31.41 | +0.83% | 15,106 | 47,690,090 |
| 2024-08-14 | 32.08 | 32.32 | 31.13 | 31.15 | -2.9% | 13,092 | 41,162,941 |
| 2024-08-13 | 32.04 | 32.29 | 31.7 | 32.08 | +0.25% | 10,625 | 33,925,172 |
| 2024-08-12 | 32.4 | 32.52 | 31.73 | 32 | -1.75% | 11,179 | 35,829,038 |
| 2024-08-09 | 33.58 | 33.86 | 32.51 | 32.57 | -2.46% | 13,466 | 44,456,934 |
| 2024-08-08 | 33.01 | 33.89 | 32.24 | 33.39 | +0.82% | 17,615 | 58,185,129 |
| 2024-08-07 | 33.02 | 33.65 | 32.6 | 33.12 | -0.24% | 14,562 | 48,288,427 |
| 2024-08-06 | 32.66 | 33.58 | 32.4 | 33.2 | +3.23% | 18,085 | 59,673,041 |
| 2024-08-05 | 33 | 33.77 | 32.16 | 32.16 | -3.71% | 19,397 | 63,698,721 |
| 2024-08-02 | 34.18 | 34.68 | 33.29 | 33.4 | -3.5% | 15,007 | 50,843,211 |
| 2024-08-01 | 34.8 | 35.35 | 33.9 | 34.61 | -0.86% | 23,777 | 82,240,181 |
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：