股票概览
30.83
+1.18%
+0.36
30.37
开盘价
31.28
最高价
29.82
最低价
7,612
成交量
数据更新至: 2024-08-30
技术指标
30.40
MA5 (5日均线)
30.48
MA10 (10日均线)
32.75
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 | 30.37 | 31.28 | 29.82 | 30.83 | +1.18% | 7,612 | 23,491,327 |
| 2024-08-29 | 29.6 | 30.5 | 29.6 | 30.47 | +1.33% | 4,888 | 14,765,301 |
| 2024-08-28 | 30.03 | 30.35 | 29.62 | 30.07 | -0.43% | 2,389 | 7,190,008 |
| 2024-08-27 | 30.2 | 30.54 | 30 | 30.2 | -0.82% | 2,544 | 7,681,953 |
| 2024-08-26 | 29.94 | 30.65 | 29.65 | 30.45 | +1.64% | 3,511 | 10,623,832 |
| 2024-08-23 | 30.1 | 30.45 | 29.2 | 29.96 | -1.12% | 4,610 | 13,673,630 |
| 2024-08-22 | 30.32 | 30.68 | 30.1 | 30.3 | +0.1% | 4,597 | 13,943,734 |
| 2024-08-21 | 30.9 | 31.2 | 29.87 | 30.27 | -1.46% | 5,299 | 16,207,677 |
| 2024-08-20 | 31.59 | 31.8 | 30.63 | 30.72 | -2.45% | 7,252 | 22,630,207 |
| 2024-08-19 | 30.59 | 32.25 | 30.59 | 31.49 | -3.32% | 10,583 | 33,063,900 |
| 2024-08-16 | 33.43 | 33.9 | 32.45 | 32.57 | -3.24% | 4,723 | 15,623,995 |
| 2024-08-15 | 33.87 | 34 | 32.97 | 33.66 | -1% | 4,606 | 15,453,153 |
| 2024-08-14 | 34 | 34.48 | 33.91 | 34 | -0.64% | 1,845 | 6,302,946 |
| 2024-08-13 | 34.63 | 34.78 | 33.91 | 34.22 | -1.01% | 2,876 | 9,856,629 |
| 2024-08-12 | 35.61 | 35.61 | 34.11 | 34.57 | -2.92% | 3,152 | 10,883,391 |
| 2024-08-09 | 35.98 | 36.33 | 35.61 | 35.61 | -1.03% | 3,919 | 14,059,968 |
| 2024-08-08 | 37.09 | 37.79 | 35.88 | 35.98 | -4.44% | 7,124 | 25,906,348 |
| 2024-08-07 | 36.8 | 38.56 | 36.79 | 37.65 | +4.03% | 7,780 | 29,363,362 |
| 2024-08-06 | 36.29 | 36.7 | 35.82 | 36.19 | +1.09% | 4,303 | 15,539,816 |
| 2024-08-05 | 38.08 | 38.28 | 35.65 | 35.8 | -6.28% | 9,515 | 34,873,905 |
| 2024-08-02 | 38.71 | 39.95 | 38.12 | 38.2 | -4.14% | 7,560 | 29,414,349 |
| 2024-08-01 | 39.9 | 40.74 | 39.5 | 39.85 | -0.35% | 8,890 | 35,634,002 |
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：