股票概览
27.17
-0.07%
-0.02
26.83
开盘价
28.5
最高价
26.43
最低价
1,031,005
成交量
数据更新至: 2024-08-30
技术指标
25.75
MA5 (5日均线)
22.77
MA10 (10日均线)
20.14
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 | 26.83 | 28.5 | 26.43 | 27.17 | -0.07% | 1,031,005 | 2,836,019,881 |
| 2024-08-29 | 23.33 | 27.19 | 23.33 | 27.19 | +19.99% | 1,069,727 | 2,789,780,563 |
| 2024-08-28 | 24.05 | 25.59 | 22.62 | 22.66 | -8.67% | 689,800 | 1,620,543,622 |
| 2024-08-27 | 25.32 | 26.58 | 24.76 | 24.81 | -7.77% | 721,735 | 1,835,481,442 |
| 2024-08-26 | 23.36 | 27.07 | 23.36 | 26.9 | +19.24% | 930,026 | 2,417,827,311 |
| 2024-08-23 | 24 | 24 | 21.73 | 22.56 | -4.53% | 758,307 | 1,714,538,376 |
| 2024-08-22 | 21.98 | 23.63 | 21.61 | 23.63 | +20.01% | 641,436 | 1,465,217,702 |
| 2024-08-21 | 16.33 | 19.69 | 16.33 | 19.69 | +19.99% | 320,920 | 600,893,921 |
| 2024-08-20 | 16.75 | 16.95 | 16.36 | 16.41 | -1.85% | 59,173 | 98,300,077 |
| 2024-08-19 | 16.9 | 17.02 | 16.7 | 16.72 | -1.12% | 51,284 | 86,216,220 |
| 2024-08-16 | 17.39 | 17.44 | 16.9 | 16.91 | -2.37% | 71,120 | 121,431,699 |
| 2024-08-15 | 17.1 | 17.52 | 16.91 | 17.32 | +0.99% | 71,015 | 122,600,334 |
| 2024-08-14 | 17.4 | 17.67 | 17.12 | 17.15 | -1.94% | 50,582 | 87,318,171 |
| 2024-08-13 | 17.18 | 17.79 | 17.01 | 17.49 | +1.63% | 74,023 | 128,606,766 |
| 2024-08-12 | 17.58 | 17.73 | 17.11 | 17.21 | -1.6% | 58,759 | 101,634,056 |
| 2024-08-09 | 17.93 | 18.22 | 17.47 | 17.49 | -2.02% | 66,781 | 118,541,644 |
| 2024-08-08 | 18.02 | 18.08 | 17.61 | 17.85 | -1.44% | 72,484 | 129,106,324 |
| 2024-08-07 | 18.17 | 18.25 | 17.82 | 18.11 | +0.67% | 72,219 | 130,344,391 |
| 2024-08-06 | 17.71 | 18.32 | 17.71 | 17.99 | +2.92% | 98,859 | 177,889,768 |
| 2024-08-05 | 18 | 18.59 | 17.48 | 17.48 | -3.53% | 117,957 | 212,645,412 |
| 2024-08-02 | 18.66 | 18.84 | 18.1 | 18.12 | -3.21% | 97,278 | 179,897,279 |
| 2024-08-01 | 18.98 | 19.02 | 18.61 | 18.72 | -1.11% | 91,882 | 172,739,763 |
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：