股票概览
27.62
+3.91%
+1.04
26.58
开盘价
30.33
最高价
26.02
最低价
426,269
成交量
数据更新至: 2024-08-30
技术指标
26.33
MA5 (5日均线)
28.20
MA10 (10日均线)
24.65
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 | 26.58 | 30.33 | 26.02 | 27.62 | +3.91% | 426,269 | 1,205,469,354 |
| 2024-08-29 | 25.31 | 27.62 | 25.02 | 26.58 | +4.89% | 367,642 | 980,176,043 |
| 2024-08-28 | 25.24 | 25.94 | 24.75 | 25.34 | +0.96% | 244,218 | 620,273,692 |
| 2024-08-27 | 26.33 | 26.69 | 24.69 | 25.1 | -7.04% | 324,569 | 833,110,754 |
| 2024-08-26 | 27.29 | 28.44 | 25.72 | 27 | -3.05% | 348,591 | 942,344,442 |
| 2024-08-23 | 28.5 | 29.18 | 27.42 | 27.85 | -5.18% | 332,549 | 940,271,539 |
| 2024-08-22 | 28.5 | 29.84 | 28.42 | 29.37 | +0.93% | 346,821 | 1,009,529,029 |
| 2024-08-21 | 29.55 | 30.33 | 28.21 | 29.1 | -4.37% | 408,428 | 1,191,427,996 |
| 2024-08-20 | 32.3 | 34.15 | 29.68 | 30.43 | -9.49% | 510,660 | 1,623,568,958 |
| 2024-08-19 | 37 | 37.26 | 32.05 | 33.62 | -11.08% | 498,911 | 1,719,581,041 |
| 2024-08-16 | 32 | 37.81 | 31.85 | 37.81 | +19.99% | 484,218 | 1,664,847,092 |
| 2024-08-15 | 28 | 31.51 | 27.21 | 31.51 | +19.99% | 548,108 | 1,629,199,570 |
| 2024-08-14 | 24.22 | 26.26 | 23.17 | 26.26 | +20.02% | 436,972 | 1,072,647,277 |
| 2024-08-13 | 17.79 | 21.88 | 17.79 | 21.88 | +20.02% | 212,912 | 439,401,134 |
| 2024-08-12 | 15.11 | 18.25 | 15.03 | 18.23 | +19.86% | 190,493 | 332,896,298 |
| 2024-08-09 | 15.52 | 15.68 | 15.09 | 15.21 | -1.87% | 40,447 | 61,936,993 |
| 2024-08-08 | 15.11 | 15.67 | 15.1 | 15.5 | +1.37% | 60,549 | 93,634,370 |
| 2024-08-07 | 14.95 | 15.4 | 14.62 | 15.29 | +2.27% | 57,625 | 86,969,266 |
| 2024-08-06 | 14.39 | 15.14 | 14.39 | 14.95 | +3.96% | 67,005 | 98,979,037 |
| 2024-08-05 | 14.18 | 14.66 | 13.97 | 14.38 | -1.17% | 76,424 | 110,072,314 |
| 2024-08-02 | 15.41 | 15.93 | 14.46 | 14.55 | -5.64% | 120,632 | 181,971,464 |
| 2024-08-01 | 15.39 | 16.43 | 15.22 | 15.42 | +0.72% | 150,375 | 237,004,546 |
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：