股票概览
29.12
+2.93%
+0.83
28.19
开盘价
29.47
最高价
28.19
最低价
75,042
成交量
数据更新至: 2024-08-30
技术指标
28.42
MA5 (5日均线)
29.10
MA10 (10日均线)
29.51
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 | 28.19 | 29.47 | 28.19 | 29.12 | +2.93% | 75,042 | 217,914,491 |
| 2024-08-29 | 27.89 | 28.5 | 27.47 | 28.29 | +0.32% | 56,539 | 158,444,304 |
| 2024-08-28 | 27.89 | 28.38 | 27.8 | 28.2 | +0.75% | 35,702 | 100,441,806 |
| 2024-08-27 | 28.25 | 28.6 | 27.8 | 27.99 | -1.76% | 49,246 | 138,512,010 |
| 2024-08-26 | 29.98 | 30.07 | 28.01 | 28.49 | -4.59% | 91,426 | 264,123,136 |
| 2024-08-23 | 29.74 | 30.1 | 29.17 | 29.86 | +0.54% | 55,147 | 163,461,169 |
| 2024-08-22 | 30.01 | 30.4 | 29.61 | 29.7 | -0.13% | 68,200 | 204,716,719 |
| 2024-08-21 | 29.3 | 29.85 | 29.3 | 29.74 | +0.81% | 37,468 | 111,154,359 |
| 2024-08-20 | 30.4 | 30.43 | 29.38 | 29.5 | -2.03% | 45,831 | 136,474,250 |
| 2024-08-19 | 29.68 | 30.38 | 29.42 | 30.11 | +1.01% | 54,433 | 163,157,324 |
| 2024-08-16 | 29.98 | 30.47 | 29.81 | 29.81 | +0.03% | 74,484 | 224,766,627 |
| 2024-08-15 | 29.2 | 29.93 | 29.11 | 29.8 | +1.57% | 54,785 | 162,280,794 |
| 2024-08-14 | 30.3 | 30.3 | 29.32 | 29.34 | -1.38% | 46,827 | 139,151,002 |
| 2024-08-13 | 29.32 | 29.79 | 29.25 | 29.75 | +1.47% | 48,701 | 143,817,303 |
| 2024-08-12 | 29.5 | 29.9 | 29.1 | 29.32 | -1.68% | 63,657 | 187,260,701 |
| 2024-08-09 | 30.99 | 31.26 | 29.82 | 29.82 | -4.73% | 136,357 | 413,978,692 |
| 2024-08-08 | 30.76 | 33.5 | 30.76 | 31.3 | -0.79% | 193,846 | 628,274,832 |
| 2024-08-07 | 31.8 | 32.51 | 30.76 | 31.55 | +6.7% | 160,583 | 507,839,591 |
| 2024-08-06 | 29.58 | 29.78 | 28.9 | 29.57 | +2.35% | 48,863 | 143,182,885 |
| 2024-08-05 | 30 | 30.74 | 28.87 | 28.89 | -5.65% | 81,615 | 242,438,320 |
| 2024-08-02 | 31.33 | 31.72 | 30.5 | 30.62 | -4.4% | 85,861 | 267,027,233 |
| 2024-08-01 | 33 | 33.29 | 31.94 | 32.03 | -1.84% | 92,798 | 300,633,341 |
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：