股票概览
27.53
+1.55%
+0.42
27.08
开盘价
27.9
最高价
26.97
最低价
16,825
成交量
数据更新至: 2024-08-30
技术指标
27.38
MA5 (5日均线)
27.49
MA10 (10日均线)
27.80
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 | 27.08 | 27.9 | 26.97 | 27.53 | +1.55% | 16,825 | 46,218,653 |
| 2024-08-29 | 27.3 | 27.35 | 26.92 | 27.11 | -0.51% | 6,583 | 17,843,810 |
| 2024-08-28 | 27.22 | 27.74 | 27.06 | 27.25 | -0.07% | 7,837 | 21,443,817 |
| 2024-08-27 | 28 | 28 | 26.55 | 27.27 | -1.73% | 12,944 | 35,060,754 |
| 2024-08-26 | 27.22 | 28.24 | 27.03 | 27.75 | +1.98% | 11,615 | 32,136,556 |
| 2024-08-23 | 26.99 | 27.4 | 26.8 | 27.21 | +0.41% | 9,691 | 26,282,062 |
| 2024-08-22 | 27.35 | 27.95 | 26.9 | 27.1 | -1.2% | 11,203 | 30,544,719 |
| 2024-08-21 | 27.86 | 27.86 | 27.15 | 27.43 | -0.83% | 8,746 | 23,910,101 |
| 2024-08-20 | 28.81 | 28.81 | 27.06 | 27.66 | -3.19% | 20,182 | 55,829,093 |
| 2024-08-19 | 28.17 | 29.08 | 27.85 | 28.57 | +1.17% | 22,909 | 65,653,944 |
| 2024-08-16 | 27.88 | 28.96 | 27.88 | 28.24 | +1.33% | 18,789 | 53,322,662 |
| 2024-08-15 | 27.5 | 27.94 | 27.13 | 27.87 | +1.2% | 13,383 | 37,032,735 |
| 2024-08-14 | 28.1 | 28.2 | 27.37 | 27.54 | -1.36% | 11,476 | 31,747,449 |
| 2024-08-13 | 27.73 | 28.2 | 27.39 | 27.92 | -0.29% | 14,793 | 41,200,482 |
| 2024-08-12 | 28.52 | 28.57 | 27.54 | 28 | -2.37% | 24,142 | 67,243,472 |
| 2024-08-09 | 29.12 | 29.3 | 28.58 | 28.68 | -0.66% | 18,345 | 53,018,981 |
| 2024-08-08 | 29.34 | 29.34 | 28.36 | 28.87 | -0.31% | 30,688 | 88,319,017 |
| 2024-08-07 | 28.21 | 29.08 | 27.7 | 28.96 | +4.25% | 57,325 | 164,551,936 |
| 2024-08-06 | 27.24 | 27.95 | 27.14 | 27.78 | +1.98% | 21,684 | 59,622,928 |
| 2024-08-05 | 27.27 | 28.2 | 26.98 | 27.24 | +0.15% | 25,895 | 71,364,368 |
| 2024-08-02 | 28 | 28 | 27.08 | 27.2 | -2.75% | 18,380 | 50,524,981 |
| 2024-08-01 | 28.3 | 28.55 | 27.65 | 27.97 | -0.64% | 20,595 | 57,620,439 |
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：