股票概览
33.76
+1.59%
+0.53
33.2
开盘价
34.26
最高价
33
最低价
11,209
成交量
数据更新至: 2024-08-30
技术指标
32.85
MA5 (5日均线)
32.71
MA10 (10日均线)
31.90
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 | 33.2 | 34.26 | 33 | 33.76 | +1.59% | 11,209 | 37,802,601 |
| 2024-08-29 | 32.4 | 33.6 | 31.53 | 33.23 | +2.72% | 11,891 | 39,002,014 |
| 2024-08-28 | 32.32 | 32.8 | 31.03 | 32.35 | +0.12% | 7,878 | 25,023,017 |
| 2024-08-27 | 32.5 | 33 | 32.05 | 32.31 | -0.95% | 8,722 | 28,340,076 |
| 2024-08-26 | 34.68 | 34.98 | 31.33 | 32.62 | -5.94% | 28,571 | 92,386,826 |
| 2024-08-23 | 32.33 | 34.98 | 32.04 | 34.68 | +7.3% | 35,659 | 119,512,204 |
| 2024-08-22 | 32.58 | 33 | 31.87 | 32.32 | -0.8% | 15,213 | 49,501,913 |
| 2024-08-21 | 31.7 | 32.93 | 31.65 | 32.58 | +2.65% | 15,477 | 50,110,013 |
| 2024-08-20 | 31.6 | 31.83 | 31.33 | 31.74 | +0.7% | 11,698 | 37,020,716 |
| 2024-08-19 | 30.8 | 31.99 | 30.71 | 31.52 | +2.47% | 15,983 | 50,224,076 |
| 2024-08-16 | 30.09 | 30.88 | 30.05 | 30.76 | +2.36% | 10,254 | 31,351,781 |
| 2024-08-15 | 30.53 | 30.7 | 29.89 | 30.05 | -1.86% | 4,408 | 13,265,818 |
| 2024-08-14 | 30.6 | 30.95 | 30.49 | 30.62 | -0.03% | 4,745 | 14,538,540 |
| 2024-08-13 | 30.63 | 30.82 | 29.65 | 30.63 | +0.03% | 9,677 | 29,032,543 |
| 2024-08-12 | 31.25 | 31.25 | 30.41 | 30.62 | -2.3% | 4,255 | 13,125,091 |
| 2024-08-09 | 31.55 | 31.78 | 31.3 | 31.34 | -0.57% | 2,361 | 7,432,646 |
| 2024-08-08 | 31.89 | 31.92 | 30.9 | 31.52 | -1.22% | 6,423 | 20,162,053 |
| 2024-08-07 | 31.79 | 32.19 | 31.66 | 31.91 | +0.09% | 3,198 | 10,187,360 |
| 2024-08-06 | 31.72 | 32 | 31.46 | 31.88 | +0.79% | 3,007 | 9,538,643 |
| 2024-08-05 | 31.95 | 32.58 | 31.4 | 31.63 | -1.09% | 7,231 | 23,169,429 |
| 2024-08-02 | 31.79 | 32.18 | 31.09 | 31.98 | +0.57% | 6,670 | 21,187,646 |
| 2024-08-01 | 31.99 | 32.24 | 31.5 | 31.8 | -1.18% | 3,630 | 11,566,489 |
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：