股票概览
28.94
+1.01%
+0.29
28.62
开盘价
29.6
最高价
28.55
最低价
8,411
成交量
数据更新至: 2024-08-30
技术指标
28.61
MA5 (5日均线)
28.96
MA10 (10日均线)
29.81
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 | 28.62 | 29.6 | 28.55 | 28.94 | +1.01% | 8,411 | 24,529,322 |
| 2024-08-29 | 28.06 | 28.79 | 27.56 | 28.65 | +2.1% | 6,151 | 17,468,730 |
| 2024-08-28 | 28.16 | 28.55 | 27.8 | 28.06 | -0.92% | 8,338 | 23,498,215 |
| 2024-08-27 | 28.81 | 28.96 | 28.28 | 28.32 | -2.55% | 5,022 | 14,329,589 |
| 2024-08-26 | 28.61 | 29.25 | 28.47 | 29.06 | +1.32% | 5,654 | 16,380,390 |
| 2024-08-23 | 28.8 | 29.09 | 28.2 | 28.68 | -0.42% | 7,790 | 22,345,541 |
| 2024-08-22 | 29.28 | 29.67 | 28.68 | 28.8 | -2.7% | 8,562 | 24,921,984 |
| 2024-08-21 | 29.5 | 30.2 | 29.01 | 29.6 | +0.58% | 5,954 | 17,714,264 |
| 2024-08-20 | 30.17 | 30.24 | 29.4 | 29.43 | -2.13% | 7,155 | 21,206,675 |
| 2024-08-19 | 30.26 | 30.77 | 30 | 30.07 | -0.76% | 7,310 | 22,158,639 |
| 2024-08-16 | 30.75 | 31.14 | 30.2 | 30.3 | -1.46% | 6,911 | 21,115,567 |
| 2024-08-15 | 30.01 | 31.15 | 29.9 | 30.75 | +1.52% | 8,959 | 27,480,159 |
| 2024-08-14 | 30.26 | 30.5 | 30.05 | 30.29 | +0.23% | 8,306 | 25,163,719 |
| 2024-08-13 | 30.2 | 30.58 | 29.3 | 30.22 | -0.23% | 7,245 | 21,790,227 |
| 2024-08-12 | 30.4 | 30.83 | 29.88 | 30.29 | -1.3% | 7,931 | 24,062,391 |
| 2024-08-09 | 30.92 | 31.32 | 30.65 | 30.69 | -0.23% | 8,486 | 26,236,968 |
| 2024-08-08 | 30.9 | 31.17 | 29.82 | 30.76 | -1.41% | 13,546 | 41,220,710 |
| 2024-08-07 | 30.85 | 31.66 | 30.52 | 31.2 | +0.45% | 10,545 | 32,841,818 |
| 2024-08-06 | 31.8 | 32.17 | 30.4 | 31.06 | -0.03% | 21,358 | 66,271,058 |
| 2024-08-05 | 34.96 | 34.96 | 30.92 | 31.07 | -11.68% | 33,920 | 111,591,509 |
| 2024-08-02 | 34.9 | 35.7 | 34.15 | 35.18 | -3.22% | 23,758 | 83,665,197 |
| 2024-08-01 | 35.99 | 36.6 | 35.78 | 36.35 | +1.03% | 21,180 | 76,573,063 |
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：