股票概览
34.59
-0.52%
-0.18
35.8
开盘价
35.8
最高价
32.74
最低价
15,837
成交量
数据更新至: 2024-08-30
技术指标
33.37
MA5 (5日均线)
31.93
MA10 (10日均线)
29.91
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 | 35.8 | 35.8 | 32.74 | 34.59 | -0.52% | 15,837 | 53,744,724 |
| 2024-08-29 | 34.21 | 34.88 | 32.82 | 34.77 | +4.7% | 15,192 | 52,105,744 |
| 2024-08-28 | 31.57 | 34.74 | 31.57 | 33.21 | +3.14% | 13,101 | 43,930,527 |
| 2024-08-27 | 32.09 | 32.75 | 31.32 | 32.2 | +0.34% | 10,726 | 34,668,964 |
| 2024-08-26 | 30.1 | 32.29 | 29.5 | 32.09 | +7.07% | 10,979 | 34,608,511 |
| 2024-08-23 | 30.2 | 30.5 | 29.3 | 29.97 | -0.43% | 5,649 | 16,835,615 |
| 2024-08-22 | 30.92 | 31.3 | 29.81 | 30.1 | -2.84% | 5,604 | 17,092,284 |
| 2024-08-21 | 30.99 | 32.2 | 30.22 | 30.98 | -0.03% | 6,275 | 19,612,502 |
| 2024-08-20 | 30.42 | 31.75 | 30.28 | 30.99 | +1.87% | 8,917 | 27,826,328 |
| 2024-08-19 | 29.6 | 30.8 | 29.19 | 30.42 | +3.15% | 7,792 | 23,602,962 |
| 2024-08-16 | 29.53 | 29.87 | 28.9 | 29.49 | +0.48% | 6,084 | 17,830,394 |
| 2024-08-15 | 30.3 | 30.77 | 29.01 | 29.35 | -2.91% | 10,961 | 32,427,634 |
| 2024-08-14 | 29.05 | 32.68 | 28.85 | 30.23 | +3.32% | 15,437 | 47,581,293 |
| 2024-08-13 | 28.94 | 29.5 | 28.08 | 29.26 | +3.17% | 11,367 | 32,862,791 |
| 2024-08-12 | 26.38 | 28.74 | 26.07 | 28.36 | +7.79% | 10,950 | 30,547,776 |
| 2024-08-09 | 26.28 | 26.88 | 25.94 | 26.31 | +0.27% | 2,599 | 6,805,909 |
| 2024-08-08 | 26.64 | 26.64 | 25.74 | 26.24 | -1.39% | 2,507 | 6,564,891 |
| 2024-08-07 | 26.63 | 26.97 | 26.06 | 26.61 | -0.08% | 1,868 | 4,960,132 |
| 2024-08-06 | 26.4 | 26.79 | 26.16 | 26.63 | +1.25% | 2,406 | 6,355,578 |
| 2024-08-05 | 26.69 | 28 | 26.1 | 26.3 | -2.59% | 4,421 | 12,009,812 |
| 2024-08-02 | 26.79 | 27.4 | 26.6 | 27 | -0.95% | 3,331 | 9,004,824 |
| 2024-08-01 | 26.99 | 27.72 | 26.75 | 27.26 | +1% | 4,355 | 11,937,883 |
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：