股票概览
30.34
+8.82%
+2.46
27.81
开盘价
30.67
最高价
27.71
最低价
277,591
成交量
数据更新至: 2024-08-30
技术指标
28.98
MA5 (5日均线)
29.00
MA10 (10日均线)
28.79
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 | 27.81 | 30.67 | 27.71 | 30.34 | +8.82% | 277,591 | 838,546,272 |
| 2024-08-29 | 27.42 | 28.16 | 27.18 | 27.88 | +0.11% | 71,641 | 198,549,862 |
| 2024-08-28 | 28.3 | 28.36 | 27 | 27.85 | -4.43% | 134,168 | 370,635,199 |
| 2024-08-27 | 29.55 | 31.11 | 28.71 | 29.14 | -1.92% | 134,583 | 402,546,410 |
| 2024-08-26 | 29.9 | 30.58 | 29.41 | 29.71 | -0.7% | 140,168 | 419,364,536 |
| 2024-08-23 | 28.87 | 30.25 | 28.57 | 29.92 | +5.32% | 157,833 | 465,546,833 |
| 2024-08-22 | 29.08 | 29.67 | 28.3 | 28.41 | -2.9% | 94,114 | 272,530,492 |
| 2024-08-21 | 28.3 | 29.36 | 28.03 | 29.26 | +2.49% | 90,601 | 263,505,429 |
| 2024-08-20 | 28.88 | 29.55 | 28.32 | 28.55 | -1.38% | 88,775 | 257,657,459 |
| 2024-08-19 | 28.77 | 29.56 | 28.68 | 28.95 | -0.14% | 60,810 | 177,340,537 |
| 2024-08-16 | 29.1 | 29.7 | 28.85 | 28.99 | -0.17% | 76,889 | 225,263,560 |
| 2024-08-15 | 28.66 | 29.24 | 28.22 | 29.04 | +1.18% | 64,153 | 185,518,846 |
| 2024-08-14 | 28.63 | 28.97 | 28.51 | 28.7 | 0% | 46,688 | 134,356,129 |
| 2024-08-13 | 28 | 28.8 | 27.8 | 28.7 | +1.99% | 43,000 | 122,385,937 |
| 2024-08-12 | 29.02 | 29.03 | 27.93 | 28.14 | -3.23% | 54,450 | 154,419,115 |
| 2024-08-09 | 29.02 | 29.22 | 28.7 | 29.08 | +0.28% | 70,888 | 205,715,130 |
| 2024-08-08 | 28.33 | 29.43 | 27.75 | 29 | +1.12% | 94,190 | 271,052,145 |
| 2024-08-07 | 28 | 28.97 | 27.89 | 28.68 | +2.47% | 90,570 | 260,032,874 |
| 2024-08-06 | 27.77 | 28.08 | 27.56 | 27.99 | +2.15% | 41,562 | 115,585,670 |
| 2024-08-05 | 28.55 | 28.66 | 27.4 | 27.4 | -3.96% | 58,046 | 162,396,839 |
| 2024-08-02 | 29 | 29.35 | 28.41 | 28.53 | -2.46% | 63,682 | 183,956,364 |
| 2024-08-01 | 29.77 | 30.35 | 28.98 | 29.25 | -0.37% | 106,291 | 312,676,320 |
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：