股票概览
31.65
+1.77%
+0.55
31.17
开盘价
32.11
最高价
30.88
最低价
1,801
成交量
数据更新至: 2024-08-30
技术指标
30.89
MA5 (5日均线)
30.79
MA10 (10日均线)
31.46
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 | 31.17 | 32.11 | 30.88 | 31.65 | +1.77% | 1,801 | 5,723,700 |
| 2024-08-29 | 30.49 | 31.18 | 30.24 | 31.1 | +2.2% | 1,500 | 4,634,019 |
| 2024-08-28 | 30.87 | 31.01 | 30.3 | 30.43 | -0.43% | 1,101 | 3,373,403 |
| 2024-08-27 | 30.79 | 31.07 | 30.17 | 30.56 | -0.42% | 1,576 | 4,850,006 |
| 2024-08-26 | 30.55 | 31.09 | 30.02 | 30.69 | +2.51% | 1,846 | 5,655,644 |
| 2024-08-23 | 30.54 | 30.64 | 29.75 | 29.94 | -2.32% | 1,672 | 5,025,528 |
| 2024-08-22 | 30.87 | 31.24 | 30.4 | 30.65 | -0.39% | 678 | 2,078,075 |
| 2024-08-21 | 30.7 | 31.18 | 30.51 | 30.77 | +0.23% | 847 | 2,608,375 |
| 2024-08-20 | 31.39 | 31.4 | 30.39 | 30.7 | -2.38% | 1,570 | 4,831,087 |
| 2024-08-19 | 31.77 | 32.24 | 31 | 31.45 | -0.98% | 2,114 | 6,692,229 |
| 2024-08-16 | 32.29 | 32.31 | 31.53 | 31.76 | -0.63% | 838 | 2,678,952 |
| 2024-08-15 | 31.77 | 32.15 | 31.49 | 31.96 | +0.69% | 943 | 3,004,501 |
| 2024-08-14 | 31.77 | 32.19 | 31.7 | 31.74 | -0.09% | 1,074 | 3,420,531 |
| 2024-08-13 | 31.68 | 32.02 | 31.36 | 31.77 | +0.28% | 714 | 2,257,633 |
| 2024-08-12 | 32.15 | 32.18 | 31.67 | 31.68 | -1.34% | 892 | 2,840,689 |
| 2024-08-09 | 32.72 | 32.72 | 32.09 | 32.11 | -0.5% | 1,358 | 4,378,252 |
| 2024-08-08 | 32.5 | 32.69 | 32.07 | 32.27 | -1.41% | 1,090 | 3,521,978 |
| 2024-08-07 | 32.79 | 33.25 | 32.68 | 32.73 | -0.3% | 1,034 | 3,404,122 |
| 2024-08-06 | 32.86 | 33.17 | 32.49 | 32.83 | +1.42% | 1,583 | 5,189,088 |
| 2024-08-05 | 32.81 | 33.56 | 32.11 | 32.37 | -2.38% | 1,862 | 6,113,923 |
| 2024-08-02 | 33.52 | 34.17 | 33.08 | 33.16 | -2.47% | 2,318 | 7,795,325 |
| 2024-08-01 | 33.65 | 34.27 | 33.65 | 34 | +0.44% | 2,273 | 7,729,614 |
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：