股票概览
28.9
+1.62%
+0.46
28.44
开盘价
29.3
最高价
28.15
最低价
71,742
成交量
数据更新至: 2024-08-30
技术指标
28.12
MA5 (5日均线)
27.71
MA10 (10日均线)
28.08
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 | 28.44 | 29.3 | 28.15 | 28.9 | +1.62% | 71,742 | 206,538,782 |
| 2024-08-29 | 27.72 | 28.85 | 27.6 | 28.44 | +2.49% | 55,762 | 157,570,672 |
| 2024-08-28 | 27.11 | 27.86 | 27.05 | 27.75 | +1.31% | 31,389 | 86,279,295 |
| 2024-08-27 | 27.99 | 28.25 | 27.2 | 27.39 | -2.63% | 46,407 | 127,747,933 |
| 2024-08-26 | 27.21 | 28.85 | 27.21 | 28.13 | +2.29% | 62,509 | 176,552,244 |
| 2024-08-23 | 27.25 | 27.76 | 27.01 | 27.5 | +0.15% | 37,056 | 101,587,744 |
| 2024-08-22 | 27.77 | 28.07 | 27.4 | 27.46 | -0.29% | 49,850 | 138,073,237 |
| 2024-08-21 | 26.77 | 28.2 | 26.61 | 27.54 | +2.68% | 60,160 | 165,582,084 |
| 2024-08-20 | 27.38 | 27.6 | 26.71 | 26.82 | -1.43% | 34,709 | 93,928,086 |
| 2024-08-19 | 27.5 | 27.95 | 27.2 | 27.21 | -1.13% | 29,505 | 81,103,465 |
| 2024-08-16 | 27.88 | 27.95 | 27.52 | 27.52 | -0.97% | 24,769 | 68,549,230 |
| 2024-08-15 | 27.59 | 28.15 | 27.24 | 27.79 | +0.07% | 37,393 | 103,673,396 |
| 2024-08-14 | 28.22 | 28.63 | 27.77 | 27.77 | -2.05% | 28,859 | 80,614,435 |
| 2024-08-13 | 27.97 | 28.52 | 27.75 | 28.35 | +1.03% | 41,163 | 115,862,124 |
| 2024-08-12 | 28.54 | 28.78 | 27.98 | 28.06 | -1.82% | 40,959 | 115,864,235 |
| 2024-08-09 | 29.11 | 29.39 | 28.58 | 28.58 | -1% | 26,110 | 75,350,162 |
| 2024-08-08 | 29.01 | 29.31 | 28.73 | 28.87 | -0.82% | 32,472 | 94,048,707 |
| 2024-08-07 | 29.47 | 29.6 | 29.1 | 29.11 | -1.22% | 28,302 | 82,920,970 |
| 2024-08-06 | 29.43 | 29.77 | 29.02 | 29.47 | +1.8% | 35,878 | 105,266,424 |
| 2024-08-05 | 29 | 29.97 | 28.92 | 28.95 | -1.19% | 48,761 | 143,901,235 |
| 2024-08-02 | 29.22 | 29.85 | 29.08 | 29.3 | -0.44% | 36,124 | 106,458,466 |
| 2024-08-01 | 29.76 | 30.08 | 29.26 | 29.43 | -1.41% | 40,858 | 120,969,370 |
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：