股票概览
28.2
+4.41%
+1.19
27
开盘价
28.64
最高价
26.91
最低价
77,087
成交量
数据更新至: 2024-08-30
技术指标
27.09
MA5 (5日均线)
27.42
MA10 (10日均线)
27.88
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 | 28.64 | 26.91 | 28.2 | +4.41% | 77,087 | 215,987,810 |
| 2024-08-29 | 26.55 | 27.22 | 26.5 | 27.01 | +0.9% | 42,318 | 114,058,176 |
| 2024-08-28 | 26.65 | 27.1 | 26.55 | 26.77 | +0.41% | 31,068 | 83,423,818 |
| 2024-08-27 | 26.68 | 26.89 | 26.46 | 26.66 | -0.52% | 41,819 | 111,632,683 |
| 2024-08-26 | 27.7 | 27.79 | 26.78 | 26.8 | -3.14% | 61,855 | 167,531,206 |
| 2024-08-23 | 27.51 | 27.79 | 27.32 | 27.67 | +0.25% | 43,079 | 118,874,863 |
| 2024-08-22 | 27.83 | 27.99 | 27.42 | 27.6 | -0.83% | 31,099 | 85,915,134 |
| 2024-08-21 | 27.59 | 28.09 | 27.52 | 27.83 | +0.32% | 38,765 | 108,137,980 |
| 2024-08-20 | 27.85 | 27.95 | 27.36 | 27.74 | -0.54% | 43,495 | 119,963,648 |
| 2024-08-19 | 27.62 | 28.14 | 27.55 | 27.89 | +1.01% | 44,798 | 125,085,700 |
| 2024-08-16 | 27.99 | 28.25 | 27.34 | 27.61 | -1.36% | 69,016 | 191,621,445 |
| 2024-08-15 | 27.52 | 28.66 | 27.12 | 27.99 | -1.62% | 108,337 | 302,000,155 |
| 2024-08-14 | 28.95 | 29.01 | 28.35 | 28.45 | -1.86% | 37,812 | 107,958,795 |
| 2024-08-13 | 28.47 | 29 | 28.38 | 28.99 | +1.47% | 53,282 | 153,288,295 |
| 2024-08-12 | 28.55 | 29.18 | 28.31 | 28.57 | +0.25% | 67,524 | 193,719,687 |
| 2024-08-09 | 28.24 | 28.75 | 27.95 | 28.5 | +1.79% | 77,675 | 220,282,640 |
| 2024-08-08 | 29.3 | 29.48 | 27.85 | 28 | -3.45% | 130,198 | 367,237,949 |
| 2024-08-07 | 28.41 | 29.55 | 28.37 | 29 | +2.65% | 95,172 | 275,762,597 |
| 2024-08-06 | 28.48 | 28.9 | 27.92 | 28.25 | +0.53% | 74,203 | 209,737,466 |
| 2024-08-05 | 29.5 | 29.98 | 28.04 | 28.1 | -5.74% | 102,678 | 296,282,132 |
| 2024-08-02 | 30.1 | 30.45 | 29.65 | 29.81 | -2.29% | 89,103 | 267,074,379 |
| 2024-08-01 | 30.69 | 31.08 | 30.42 | 30.51 | -0.49% | 113,047 | 347,162,179 |
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：