股票概览
33.38
+2.39%
+0.78
32.33
开盘价
33.6
最高价
32.02
最低价
14,714
成交量
数据更新至: 2024-08-30
技术指标
32.23
MA5 (5日均线)
31.57
MA10 (10日均线)
31.22
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 | 32.33 | 33.6 | 32.02 | 33.38 | +2.39% | 14,714 | 48,426,633 |
| 2024-08-29 | 32.01 | 32.88 | 31.8 | 32.6 | +1.27% | 11,513 | 37,283,946 |
| 2024-08-28 | 31.33 | 32.28 | 31 | 32.19 | +2.19% | 8,527 | 27,111,396 |
| 2024-08-27 | 31.98 | 31.98 | 31.15 | 31.5 | +0.03% | 8,058 | 25,393,044 |
| 2024-08-26 | 31.06 | 31.69 | 30.9 | 31.49 | +1.84% | 9,103 | 28,589,027 |
| 2024-08-23 | 30.86 | 31 | 30.6 | 30.92 | +0.13% | 7,529 | 23,205,187 |
| 2024-08-22 | 31.3 | 31.88 | 30.72 | 30.88 | -1.47% | 6,700 | 20,858,004 |
| 2024-08-21 | 30.69 | 32 | 30.52 | 31.34 | +1.69% | 15,992 | 50,050,899 |
| 2024-08-20 | 30.61 | 31.1 | 30.02 | 30.82 | +0.72% | 9,880 | 30,442,314 |
| 2024-08-19 | 29.75 | 30.78 | 28.28 | 30.6 | +2.31% | 16,547 | 48,890,257 |
| 2024-08-16 | 30.57 | 30.83 | 29.62 | 29.91 | -1.48% | 9,173 | 27,657,372 |
| 2024-08-15 | 30.75 | 31.2 | 29.81 | 30.36 | -1.68% | 12,645 | 38,525,772 |
| 2024-08-14 | 31 | 31.36 | 30.79 | 30.88 | -0.32% | 5,290 | 16,439,057 |
| 2024-08-13 | 31.07 | 31.5 | 30.5 | 30.98 | -0.93% | 6,675 | 20,696,797 |
| 2024-08-12 | 31.4 | 31.98 | 30.83 | 31.27 | -0.82% | 9,587 | 29,989,081 |
| 2024-08-09 | 30.91 | 31.75 | 30.79 | 31.53 | +1.68% | 12,389 | 38,621,953 |
| 2024-08-08 | 30.89 | 31.25 | 30.6 | 31.01 | +0.39% | 10,652 | 32,928,287 |
| 2024-08-07 | 30.98 | 31.73 | 30.67 | 30.89 | -0.71% | 11,025 | 34,272,287 |
| 2024-08-06 | 31.17 | 31.23 | 29.88 | 31.11 | +1.04% | 12,183 | 37,513,533 |
| 2024-08-05 | 34.04 | 34.7 | 30.68 | 30.79 | -9.57% | 30,884 | 99,433,583 |
| 2024-08-02 | 32.99 | 35.2 | 32.54 | 34.05 | +3.18% | 31,547 | 107,969,183 |
| 2024-08-01 | 33.98 | 34.06 | 32.6 | 33 | -1.61% | 24,100 | 79,802,561 |
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：