股票概览
33.2
-0.3%
-0.1
33.3
开盘价
34.21
最高价
33.01
最低价
38,689
成交量
数据更新至: 2024-08-30
技术指标
32.80
MA5 (5日均线)
32.71
MA10 (10日均线)
32.51
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 | 33.3 | 34.21 | 33.01 | 33.2 | -0.3% | 38,689 | 130,339,030 |
| 2024-08-29 | 32.28 | 33.61 | 31.85 | 33.3 | +3.16% | 28,465 | 93,684,129 |
| 2024-08-28 | 32.51 | 33.43 | 32.15 | 32.28 | -1.5% | 27,524 | 89,822,017 |
| 2024-08-27 | 32.33 | 33.79 | 32.06 | 32.77 | +1.05% | 25,707 | 85,018,908 |
| 2024-08-26 | 32.44 | 33.49 | 32.08 | 32.43 | -0.61% | 22,134 | 72,515,401 |
| 2024-08-23 | 33.02 | 33.24 | 32.42 | 32.63 | -1.63% | 17,466 | 57,294,967 |
| 2024-08-22 | 32.66 | 34.1 | 32.3 | 33.17 | +1.81% | 40,142 | 134,194,973 |
| 2024-08-21 | 31.75 | 32.95 | 31.72 | 32.58 | +1.81% | 24,512 | 79,885,622 |
| 2024-08-20 | 32.31 | 32.53 | 31.61 | 32 | -2.23% | 18,165 | 58,234,713 |
| 2024-08-19 | 32.77 | 33 | 31.95 | 32.73 | -0.37% | 28,201 | 91,518,285 |
| 2024-08-16 | 32.25 | 33.15 | 32.14 | 32.85 | +1.89% | 18,105 | 59,270,526 |
| 2024-08-15 | 32.48 | 33.25 | 32.17 | 32.24 | -0.65% | 23,453 | 76,612,444 |
| 2024-08-14 | 33.19 | 33.26 | 32.39 | 32.45 | -1.96% | 18,963 | 61,923,071 |
| 2024-08-13 | 32.8 | 33.35 | 32.16 | 33.1 | +0.88% | 24,881 | 81,415,332 |
| 2024-08-12 | 33 | 33.4 | 32.4 | 32.81 | -0.58% | 28,795 | 95,007,017 |
| 2024-08-09 | 32.24 | 33.25 | 32.24 | 33 | +1.51% | 28,938 | 94,985,525 |
| 2024-08-08 | 32.43 | 32.81 | 31.41 | 32.51 | +0.15% | 40,689 | 130,947,998 |
| 2024-08-07 | 31.88 | 33.46 | 31.58 | 32.46 | +0.78% | 59,378 | 194,759,374 |
| 2024-08-06 | 30 | 32.3 | 29.7 | 32.21 | +9.37% | 70,303 | 219,082,334 |
| 2024-08-05 | 30.41 | 30.65 | 29.4 | 29.45 | -3.95% | 39,784 | 119,488,285 |
| 2024-08-02 | 30.58 | 31.18 | 30.32 | 30.66 | -0.68% | 33,192 | 101,862,504 |
| 2024-08-01 | 30.6 | 31.35 | 30.31 | 30.87 | +0.92% | 55,097 | 170,009,165 |
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：