股票概览
27.17
+1.61%
+0.43
27
开盘价
27.75
最高价
26.81
最低价
40,813
成交量
数据更新至: 2024-08-30
技术指标
26.48
MA5 (5日均线)
26.78
MA10 (10日均线)
27.73
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 | 27.75 | 26.81 | 27.17 | +1.61% | 40,813 | 111,394,713 |
| 2024-08-29 | 25.79 | 26.83 | 25.52 | 26.74 | +3.44% | 29,486 | 77,708,476 |
| 2024-08-28 | 25.76 | 26.25 | 25.7 | 25.85 | -0.88% | 19,841 | 51,424,867 |
| 2024-08-27 | 26.57 | 26.7 | 26 | 26.08 | -1.77% | 20,304 | 53,333,403 |
| 2024-08-26 | 26.63 | 26.72 | 25.93 | 26.55 | +1.69% | 23,622 | 62,321,612 |
| 2024-08-23 | 26.65 | 26.9 | 25.82 | 26.11 | -2.83% | 36,678 | 96,264,970 |
| 2024-08-22 | 27.61 | 28.17 | 26.71 | 26.87 | -3.83% | 44,668 | 122,422,394 |
| 2024-08-21 | 26.75 | 28.31 | 26.66 | 27.94 | +3.4% | 58,410 | 162,812,773 |
| 2024-08-20 | 27.44 | 27.7 | 26.92 | 27.02 | -1.49% | 29,482 | 79,986,353 |
| 2024-08-19 | 27.54 | 27.92 | 26.92 | 27.43 | -1.4% | 41,281 | 113,267,446 |
| 2024-08-16 | 28.12 | 28.63 | 27.72 | 27.82 | -3.97% | 54,709 | 153,914,024 |
| 2024-08-15 | 27.46 | 29.44 | 27.45 | 28.97 | +1.33% | 70,505 | 200,490,418 |
| 2024-08-14 | 28.14 | 29.3 | 27.96 | 28.59 | +0.99% | 65,630 | 188,414,994 |
| 2024-08-13 | 27.68 | 28.64 | 27.35 | 28.31 | +0.57% | 51,220 | 142,843,731 |
| 2024-08-12 | 27.89 | 29 | 26.86 | 28.15 | +0.86% | 67,696 | 188,041,986 |
| 2024-08-09 | 28.37 | 28.83 | 27.89 | 27.91 | -1.1% | 40,200 | 113,805,742 |
| 2024-08-08 | 29.26 | 29.28 | 28.16 | 28.22 | -4.73% | 59,643 | 170,505,276 |
| 2024-08-07 | 29.45 | 29.92 | 29.3 | 29.62 | +0.2% | 43,792 | 129,829,708 |
| 2024-08-06 | 29.63 | 30 | 28.6 | 29.56 | -0.17% | 58,386 | 170,701,558 |
| 2024-08-05 | 31 | 31.01 | 29.39 | 29.61 | -6.53% | 80,071 | 240,567,439 |
| 2024-08-02 | 34.15 | 34.53 | 31.4 | 31.68 | -8.76% | 111,187 | 365,995,457 |
| 2024-08-01 | 34.04 | 35.85 | 33.73 | 34.72 | -0.17% | 117,550 | 409,614,811 |
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：