股票概览
29.62
+1.16%
+0.34
29.3
开盘价
30.68
最高价
28.82
最低价
6,895
成交量
数据更新至: 2024-08-30
技术指标
28.93
MA5 (5日均线)
28.79
MA10 (10日均线)
29.47
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 | 29.3 | 30.68 | 28.82 | 29.62 | +1.16% | 6,895 | 20,663,781 |
| 2024-08-29 | 27.9 | 29.69 | 27.61 | 29.28 | +2.85% | 5,644 | 16,405,647 |
| 2024-08-28 | 27.52 | 29 | 27.52 | 28.47 | +1.39% | 4,565 | 12,996,859 |
| 2024-08-27 | 28.61 | 29.49 | 28 | 28.08 | -3.8% | 5,206 | 14,829,930 |
| 2024-08-26 | 28.39 | 29.8 | 27.91 | 29.19 | +5.11% | 7,088 | 20,617,471 |
| 2024-08-23 | 27.89 | 28.21 | 27.14 | 27.77 | -0.72% | 4,260 | 11,837,730 |
| 2024-08-22 | 29.06 | 29.24 | 27.97 | 27.97 | -3.52% | 3,672 | 10,425,465 |
| 2024-08-21 | 28.8 | 30.1 | 28.79 | 28.99 | -0.24% | 4,153 | 12,130,224 |
| 2024-08-20 | 29.49 | 30.07 | 29.01 | 29.06 | -1.49% | 3,998 | 11,720,572 |
| 2024-08-19 | 30.5 | 30.5 | 28.45 | 29.5 | -3.02% | 4,507 | 13,406,008 |
| 2024-08-16 | 30.07 | 31 | 30.07 | 30.42 | +0.9% | 3,805 | 11,634,350 |
| 2024-08-15 | 29.48 | 30.95 | 29.48 | 30.15 | +1.14% | 3,755 | 11,344,223 |
| 2024-08-14 | 30.31 | 30.31 | 29.22 | 29.81 | +0.17% | 3,979 | 11,796,365 |
| 2024-08-13 | 29.19 | 29.93 | 29.01 | 29.76 | +0.92% | 3,083 | 9,111,520 |
| 2024-08-12 | 29.34 | 29.87 | 29.21 | 29.49 | +0.37% | 3,500 | 10,323,403 |
| 2024-08-09 | 30.02 | 30.33 | 29.36 | 29.38 | -1.21% | 5,115 | 15,181,891 |
| 2024-08-08 | 31 | 31 | 29.5 | 29.74 | -4.53% | 9,218 | 27,552,642 |
| 2024-08-07 | 31.79 | 31.99 | 31.08 | 31.15 | -0.51% | 3,057 | 9,617,227 |
| 2024-08-06 | 30.32 | 31.31 | 30.11 | 31.31 | +3.37% | 5,631 | 17,394,178 |
| 2024-08-05 | 31.86 | 32.34 | 30.17 | 30.29 | -4.93% | 5,021 | 15,659,996 |
| 2024-08-02 | 32.99 | 33.43 | 31.72 | 31.86 | -3.98% | 5,834 | 18,984,442 |
| 2024-08-01 | 33.79 | 34.6 | 32.51 | 33.18 | -1.81% | 7,878 | 26,357,378 |
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：