股票概览
28.6
+4.38%
+1.2
27.7
开盘价
29.8
最高价
27.67
最低价
275,840
成交量
数据更新至: 2024-08-30
技术指标
27.67
MA5 (5日均线)
27.74
MA10 (10日均线)
28.92
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 | 27.7 | 29.8 | 27.67 | 28.6 | +4.38% | 275,840 | 799,450,679 |
| 2024-08-29 | 27.1 | 27.96 | 26.83 | 27.4 | +0.48% | 115,012 | 316,341,701 |
| 2024-08-28 | 27.17 | 27.89 | 27.1 | 27.27 | +0.26% | 78,734 | 215,376,017 |
| 2024-08-27 | 27.71 | 27.85 | 26.95 | 27.2 | -2.51% | 144,246 | 393,056,851 |
| 2024-08-26 | 27.49 | 28.13 | 27.18 | 27.9 | +0.72% | 111,732 | 309,488,100 |
| 2024-08-23 | 27.66 | 28.28 | 27.38 | 27.7 | -1% | 87,800 | 243,866,723 |
| 2024-08-22 | 27.7 | 28.34 | 27.29 | 27.98 | +1.75% | 111,684 | 311,373,507 |
| 2024-08-21 | 27.6 | 27.97 | 27.4 | 27.5 | -1.01% | 80,273 | 221,779,410 |
| 2024-08-20 | 28.08 | 28.08 | 27.11 | 27.78 | -1.17% | 160,452 | 442,094,572 |
| 2024-08-19 | 28 | 29 | 27.43 | 28.11 | -1.23% | 260,639 | 729,348,670 |
| 2024-08-16 | 29.4 | 29.55 | 28.08 | 28.46 | -3.92% | 274,250 | 782,630,955 |
| 2024-08-15 | 29.7 | 29.95 | 29.16 | 29.62 | -0.97% | 122,596 | 361,641,038 |
| 2024-08-14 | 30.81 | 31.05 | 29.81 | 29.91 | -2.89% | 91,570 | 277,131,581 |
| 2024-08-13 | 30.32 | 31.52 | 30.17 | 30.8 | +1.52% | 91,491 | 283,432,958 |
| 2024-08-12 | 30.6 | 30.74 | 30.22 | 30.34 | +0.13% | 58,713 | 178,771,637 |
| 2024-08-09 | 31.05 | 32 | 30.3 | 30.3 | -2.42% | 100,431 | 309,453,209 |
| 2024-08-08 | 31.16 | 31.28 | 30.32 | 31.05 | -0.51% | 169,565 | 523,101,545 |
| 2024-08-07 | 29.61 | 31.6 | 29.61 | 31.21 | +5.69% | 223,005 | 690,193,276 |
| 2024-08-06 | 29.9 | 30.02 | 29.08 | 29.53 | -0.37% | 111,535 | 327,769,089 |
| 2024-08-05 | 29.81 | 30.48 | 29.58 | 29.64 | -1.2% | 115,907 | 347,070,959 |
| 2024-08-02 | 30.25 | 30.88 | 29.8 | 30 | -1.35% | 88,812 | 268,527,845 |
| 2024-08-01 | 30.41 | 31.24 | 30.12 | 30.41 | -0.23% | 125,335 | 384,266,386 |
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：