股票概览
28.99
+1.36%
+0.39
28.48
开盘价
29.55
最高价
28.33
最低价
13,126
成交量
数据更新至: 2024-08-30
技术指标
28.62
MA5 (5日均线)
28.44
MA10 (10日均线)
28.45
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 | 29.55 | 28.33 | 28.99 | +1.36% | 13,126 | 38,100,872 |
| 2024-08-29 | 28.4 | 28.75 | 28.26 | 28.6 | +0.07% | 7,804 | 22,210,064 |
| 2024-08-28 | 28.24 | 28.6 | 27.47 | 28.58 | +0.32% | 12,066 | 33,986,481 |
| 2024-08-27 | 28.14 | 28.59 | 28 | 28.49 | +0.18% | 5,986 | 16,951,078 |
| 2024-08-26 | 28.02 | 28.5 | 27.85 | 28.44 | +0.64% | 4,977 | 14,062,480 |
| 2024-08-23 | 28.36 | 28.58 | 28.02 | 28.26 | -0.42% | 4,414 | 12,496,077 |
| 2024-08-22 | 27.97 | 28.41 | 27.81 | 28.38 | +1.18% | 7,903 | 22,275,248 |
| 2024-08-21 | 28.3 | 28.44 | 28.01 | 28.05 | -1.16% | 3,533 | 9,937,221 |
| 2024-08-20 | 28.26 | 28.45 | 27.9 | 28.38 | +0.42% | 6,895 | 19,456,582 |
| 2024-08-19 | 28.12 | 28.48 | 28 | 28.26 | +0.25% | 5,031 | 14,193,741 |
| 2024-08-16 | 28.42 | 28.56 | 28.13 | 28.19 | -0.81% | 5,721 | 16,209,371 |
| 2024-08-15 | 28.21 | 28.55 | 27.91 | 28.42 | +0.32% | 6,660 | 18,848,302 |
| 2024-08-14 | 28.45 | 28.57 | 28.13 | 28.33 | -0.39% | 4,131 | 11,688,576 |
| 2024-08-13 | 28.2 | 28.45 | 27.9 | 28.44 | +0.49% | 5,351 | 15,113,005 |
| 2024-08-12 | 28.22 | 28.45 | 27.98 | 28.3 | +0.28% | 8,900 | 25,126,401 |
| 2024-08-09 | 29.49 | 29.62 | 28.16 | 28.22 | -3.59% | 18,978 | 54,288,525 |
| 2024-08-08 | 28.72 | 29.62 | 28.55 | 29.27 | +1.77% | 9,981 | 29,153,875 |
| 2024-08-07 | 28.58 | 28.8 | 28.22 | 28.76 | +0.84% | 6,666 | 19,086,008 |
| 2024-08-06 | 28.15 | 28.88 | 28.01 | 28.52 | +1.31% | 16,556 | 47,085,885 |
| 2024-08-05 | 28.89 | 29.45 | 28.12 | 28.15 | -3.43% | 10,174 | 29,133,830 |
| 2024-08-02 | 29.06 | 29.36 | 28.53 | 29.15 | +0.24% | 7,430 | 21,614,616 |
| 2024-08-01 | 29.3 | 29.79 | 29.02 | 29.08 | -0.82% | 10,258 | 30,174,221 |
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：