股票概览
28.26
-0.53%
-0.15
28.48
开盘价
28.75
最高价
28.18
最低价
4,185
成交量
数据更新至: 2024-08-30
技术指标
28.30
MA5 (5日均线)
28.35
MA10 (10日均线)
28.30
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 | 28.48 | 28.75 | 28.18 | 28.26 | -0.53% | 4,185 | 11,906,915 |
| 2024-08-29 | 28.32 | 28.44 | 28.06 | 28.41 | +0.32% | 1,889 | 5,350,335 |
| 2024-08-28 | 28.14 | 28.33 | 27.67 | 28.32 | +0.64% | 1,449 | 4,076,330 |
| 2024-08-27 | 28.5 | 28.74 | 27.95 | 28.14 | -0.78% | 2,323 | 6,569,773 |
| 2024-08-26 | 28.29 | 28.49 | 28.19 | 28.36 | +0.18% | 2,659 | 7,537,902 |
| 2024-08-23 | 27.84 | 28.32 | 27.61 | 28.31 | +1.18% | 2,450 | 6,840,417 |
| 2024-08-22 | 28.52 | 28.65 | 27.96 | 27.98 | -1.79% | 2,087 | 5,894,606 |
| 2024-08-21 | 28.42 | 28.68 | 28.41 | 28.49 | -0.7% | 1,540 | 4,397,307 |
| 2024-08-20 | 28.57 | 28.77 | 28.36 | 28.69 | +0.49% | 2,362 | 6,739,422 |
| 2024-08-19 | 28.43 | 28.65 | 28.1 | 28.55 | +0.42% | 1,640 | 4,660,846 |
| 2024-08-16 | 28.47 | 28.47 | 28.15 | 28.43 | +0.64% | 1,724 | 4,881,327 |
| 2024-08-15 | 28.56 | 28.7 | 28.13 | 28.25 | -1.09% | 1,851 | 5,253,134 |
| 2024-08-14 | 28.49 | 28.7 | 28.42 | 28.56 | +0.25% | 1,438 | 4,104,508 |
| 2024-08-13 | 28.33 | 28.49 | 28.08 | 28.49 | +0.64% | 1,791 | 5,076,409 |
| 2024-08-12 | 28.05 | 28.46 | 28 | 28.31 | +0.35% | 1,486 | 4,202,300 |
| 2024-08-09 | 28 | 28.44 | 27.82 | 28.21 | +0.75% | 1,977 | 5,587,701 |
| 2024-08-08 | 28.14 | 28.39 | 27.93 | 28 | -0.96% | 1,658 | 4,655,967 |
| 2024-08-07 | 28.9 | 28.9 | 27.96 | 28.27 | +0.25% | 2,968 | 8,434,551 |
| 2024-08-06 | 27.9 | 28.37 | 27.85 | 28.2 | +1.33% | 2,706 | 7,596,197 |
| 2024-08-05 | 27.89 | 28.24 | 27.74 | 27.83 | -0.54% | 3,382 | 9,439,546 |
| 2024-08-02 | 27.99 | 28.28 | 27.83 | 27.98 | -0.5% | 2,805 | 7,863,658 |
| 2024-08-01 | 27.73 | 28.29 | 27.73 | 28.12 | +1.22% | 3,963 | 11,093,696 |
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：