股票概览
27.16
+3.78%
+0.99
26.24
开盘价
27.65
最高价
26.2
最低价
437,308
成交量
数据更新至: 2024-08-30
技术指标
26.42
MA5 (5日均线)
26.93
MA10 (10日均线)
27.32
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 | 26.24 | 27.65 | 26.2 | 27.16 | +3.78% | 437,308 | 1,187,737,801 |
| 2024-08-29 | 25.84 | 26.66 | 25.73 | 26.17 | +0.19% | 261,349 | 686,381,596 |
| 2024-08-28 | 25.76 | 26.36 | 25.25 | 26.12 | +0.73% | 254,352 | 656,411,151 |
| 2024-08-27 | 26.82 | 27.01 | 25.76 | 25.93 | -3.03% | 258,924 | 682,093,678 |
| 2024-08-26 | 26.13 | 27.48 | 26 | 26.74 | +2.3% | 360,119 | 968,308,461 |
| 2024-08-23 | 26.76 | 27.1 | 25.88 | 26.14 | -1.8% | 337,131 | 890,814,948 |
| 2024-08-22 | 27.2 | 28.05 | 26.59 | 26.62 | -2.13% | 297,691 | 805,394,767 |
| 2024-08-21 | 27.95 | 28.56 | 27.16 | 27.2 | -3.03% | 342,675 | 950,408,511 |
| 2024-08-20 | 28.89 | 29.3 | 27.9 | 28.05 | -3.87% | 477,334 | 1,356,146,576 |
| 2024-08-19 | 27.72 | 29.96 | 27.5 | 29.18 | +5.15% | 608,389 | 1,760,385,914 |
| 2024-08-16 | 28.31 | 28.47 | 27.69 | 27.75 | -2.08% | 268,659 | 749,843,857 |
| 2024-08-15 | 27.62 | 29.24 | 27.62 | 28.34 | +1.18% | 486,805 | 1,381,123,531 |
| 2024-08-14 | 26.74 | 29.45 | 26.61 | 28.01 | +4.87% | 689,193 | 1,933,395,766 |
| 2024-08-13 | 26.58 | 26.75 | 26.25 | 26.71 | +0.6% | 174,244 | 461,926,420 |
| 2024-08-12 | 26.96 | 27.06 | 26.38 | 26.55 | -1.67% | 223,671 | 595,495,762 |
| 2024-08-09 | 27.97 | 27.99 | 26.9 | 27 | -2.32% | 236,720 | 646,578,922 |
| 2024-08-08 | 27.88 | 27.89 | 27.07 | 27.64 | -1.11% | 256,237 | 703,842,481 |
| 2024-08-07 | 28.76 | 28.91 | 27.9 | 27.95 | -3.29% | 335,306 | 951,206,240 |
| 2024-08-06 | 28.82 | 29.17 | 28.24 | 28.9 | +2.12% | 268,907 | 772,018,141 |
| 2024-08-05 | 28.77 | 29.98 | 28.28 | 28.3 | -2.65% | 330,332 | 958,104,904 |
| 2024-08-02 | 29.4 | 30.6 | 29.06 | 29.07 | -2.15% | 303,390 | 902,228,552 |
| 2024-08-01 | 30.18 | 30.46 | 29.63 | 29.71 | -1.43% | 261,856 | 783,478,381 |
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：