股票概览
30.77
+0.39%
+0.12
30.41
开盘价
31.18
最高价
30.33
最低价
23,094
成交量
数据更新至: 2024-08-30
技术指标
30.42
MA5 (5日均线)
30.17
MA10 (10日均线)
30.98
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 | 30.41 | 31.18 | 30.33 | 30.77 | +0.39% | 23,094 | 71,232,061 |
| 2024-08-29 | 30.49 | 30.94 | 30.17 | 30.65 | +0.66% | 12,483 | 38,336,015 |
| 2024-08-28 | 29.94 | 30.79 | 29.85 | 30.45 | +1.67% | 20,812 | 63,478,890 |
| 2024-08-27 | 30.25 | 30.4 | 29.49 | 29.95 | -1.06% | 11,903 | 35,581,717 |
| 2024-08-26 | 30.2 | 30.51 | 29.99 | 30.27 | +0.23% | 9,512 | 28,750,159 |
| 2024-08-23 | 29.6 | 30.42 | 29.52 | 30.2 | +1.41% | 11,680 | 35,041,495 |
| 2024-08-22 | 29.9 | 30.46 | 29.6 | 29.78 | +0.37% | 13,937 | 41,800,627 |
| 2024-08-21 | 29.81 | 30 | 29.62 | 29.67 | -0.27% | 8,620 | 25,667,519 |
| 2024-08-20 | 30.23 | 30.5 | 29.72 | 29.75 | -1.59% | 14,023 | 42,090,520 |
| 2024-08-19 | 30.29 | 30.8 | 30.15 | 30.23 | -0.66% | 13,837 | 42,065,164 |
| 2024-08-16 | 31.2 | 31.27 | 30.4 | 30.43 | -2.53% | 15,815 | 48,553,830 |
| 2024-08-15 | 30.86 | 31.3 | 30.43 | 31.22 | +1.2% | 25,965 | 80,096,268 |
| 2024-08-14 | 31.49 | 31.53 | 30.8 | 30.85 | -2.19% | 18,261 | 56,701,425 |
| 2024-08-13 | 31.14 | 31.57 | 31 | 31.54 | +1.32% | 17,059 | 53,440,428 |
| 2024-08-12 | 31.47 | 31.47 | 30.7 | 31.13 | -0.92% | 17,663 | 54,875,397 |
| 2024-08-09 | 32.06 | 32.33 | 31.34 | 31.42 | -1.94% | 21,387 | 67,757,901 |
| 2024-08-08 | 32.9 | 33.46 | 31.69 | 32.04 | -3.75% | 33,974 | 109,315,286 |
| 2024-08-07 | 33.3 | 33.78 | 32.8 | 33.29 | -1.25% | 41,868 | 139,673,653 |
| 2024-08-06 | 32.6 | 34.31 | 32.05 | 33.71 | +4.59% | 62,027 | 207,747,060 |
| 2024-08-05 | 32.57 | 33.9 | 32.06 | 32.23 | -1.32% | 34,615 | 113,798,309 |
| 2024-08-02 | 32.58 | 33.99 | 32.44 | 32.66 | -1.42% | 37,858 | 125,421,024 |
| 2024-08-01 | 33.41 | 34.39 | 33.02 | 33.13 | -0.21% | 52,609 | 176,479,550 |
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：