股票概览
27.4
+0.55%
+0.15
27.18
开盘价
27.99
最高价
27.15
最低价
14,549
成交量
数据更新至: 2024-08-30
技术指标
27.30
MA5 (5日均线)
27.79
MA10 (10日均线)
29.24
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 | 27.18 | 27.99 | 27.15 | 27.4 | +0.55% | 14,549 | 40,144,678 |
| 2024-08-29 | 27.01 | 27.66 | 26.61 | 27.25 | +0.93% | 10,127 | 27,628,226 |
| 2024-08-28 | 26.81 | 27.42 | 26.81 | 27 | -0.07% | 7,278 | 19,770,672 |
| 2024-08-27 | 27.81 | 27.81 | 26.95 | 27.02 | -2.98% | 8,189 | 22,251,034 |
| 2024-08-26 | 27.58 | 27.94 | 27.26 | 27.85 | +0.91% | 7,789 | 21,586,574 |
| 2024-08-23 | 28.05 | 28.05 | 27.27 | 27.6 | -1.64% | 9,566 | 26,446,909 |
| 2024-08-22 | 28.38 | 28.84 | 27.94 | 28.06 | -1.13% | 10,179 | 28,830,875 |
| 2024-08-21 | 28.15 | 28.54 | 28.15 | 28.38 | +0.18% | 7,040 | 19,962,768 |
| 2024-08-20 | 28.99 | 29.34 | 28.13 | 28.33 | -2.31% | 12,858 | 36,789,647 |
| 2024-08-19 | 28.55 | 29.29 | 28.4 | 29 | +0.94% | 13,106 | 37,847,308 |
| 2024-08-16 | 29.56 | 29.59 | 28.7 | 28.73 | -1.95% | 13,950 | 40,558,014 |
| 2024-08-15 | 29.3 | 29.4 | 28.55 | 29.3 | 0% | 15,656 | 45,477,690 |
| 2024-08-14 | 29.3 | 29.59 | 29.11 | 29.3 | -0.27% | 16,134 | 47,404,441 |
| 2024-08-13 | 29.6 | 29.78 | 28.95 | 29.38 | +0.27% | 17,665 | 51,661,032 |
| 2024-08-12 | 30.4 | 30.4 | 29.08 | 29.3 | -4.78% | 28,851 | 84,874,190 |
| 2024-08-09 | 32.13 | 32.27 | 30.66 | 30.77 | -3.15% | 37,519 | 116,750,671 |
| 2024-08-08 | 33.49 | 33.8 | 31.6 | 31.77 | -6.56% | 60,855 | 196,612,720 |
| 2024-08-07 | 33.68 | 35.96 | 33.34 | 34 | +0.98% | 86,880 | 300,349,412 |
| 2024-08-06 | 31.1 | 33.67 | 29.78 | 33.67 | +10% | 55,319 | 177,656,155 |
| 2024-08-05 | 32.3 | 32.97 | 30.41 | 30.61 | -8% | 53,411 | 169,806,580 |
| 2024-08-02 | 32.4 | 36.05 | 32.2 | 33.27 | +1.53% | 80,509 | 273,827,033 |
| 2024-08-01 | 32.98 | 33.47 | 31.88 | 32.77 | +1.36% | 61,860 | 201,553,116 |
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：