股票概览
28.59
+4.42%
+1.21
27.35
开盘价
28.93
最高价
27.31
最低价
175,043
成交量
数据更新至: 2024-08-30
技术指标
27.51
MA5 (5日均线)
27.68
MA10 (10日均线)
28.27
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 | 27.35 | 28.93 | 27.31 | 28.59 | +4.42% | 175,043 | 499,090,245 |
| 2024-08-29 | 27.17 | 27.58 | 27.08 | 27.38 | +0.81% | 61,141 | 167,548,334 |
| 2024-08-28 | 27.14 | 27.25 | 26.87 | 27.16 | +0.3% | 40,201 | 108,865,390 |
| 2024-08-27 | 27.3 | 27.39 | 26.8 | 27.08 | -0.99% | 43,933 | 118,691,947 |
| 2024-08-26 | 27.45 | 27.84 | 27.18 | 27.35 | -0.36% | 55,207 | 151,760,628 |
| 2024-08-23 | 27.35 | 27.68 | 27.13 | 27.45 | +0.11% | 45,517 | 124,641,606 |
| 2024-08-22 | 28.09 | 28.15 | 27.36 | 27.42 | -2.21% | 62,925 | 173,883,780 |
| 2024-08-21 | 27.94 | 28.16 | 27.88 | 28.04 | +0.25% | 38,450 | 107,648,752 |
| 2024-08-20 | 28.4 | 28.43 | 27.96 | 27.97 | -1.2% | 45,915 | 129,099,548 |
| 2024-08-19 | 28.27 | 28.55 | 28.11 | 28.31 | +0.04% | 45,554 | 129,052,522 |
| 2024-08-16 | 28.6 | 28.73 | 28.26 | 28.3 | -1.43% | 62,621 | 178,067,422 |
| 2024-08-15 | 28.41 | 29.05 | 28.37 | 28.71 | +0.63% | 86,348 | 248,127,076 |
| 2024-08-14 | 28.62 | 28.9 | 28.52 | 28.53 | -0.52% | 53,834 | 154,340,255 |
| 2024-08-13 | 28.28 | 28.71 | 28.19 | 28.68 | +1.7% | 83,271 | 236,782,421 |
| 2024-08-12 | 27.9 | 28.48 | 27.68 | 28.2 | -2.93% | 117,929 | 331,560,846 |
| 2024-08-09 | 29.52 | 29.73 | 29.05 | 29.05 | -0.58% | 76,257 | 224,203,088 |
| 2024-08-08 | 29.15 | 29.71 | 29.03 | 29.22 | -0.1% | 84,412 | 247,804,852 |
| 2024-08-07 | 29.4 | 29.56 | 29.12 | 29.25 | -0.51% | 64,903 | 190,000,945 |
| 2024-08-06 | 29.67 | 29.89 | 29.01 | 29.4 | +0.1% | 100,499 | 294,401,007 |
| 2024-08-05 | 29.4 | 30.02 | 29.3 | 29.37 | -1.01% | 127,650 | 378,136,437 |
| 2024-08-02 | 30.15 | 30.57 | 29.58 | 29.67 | -2.63% | 148,135 | 444,385,928 |
| 2024-08-01 | 30 | 30.93 | 29.86 | 30.47 | +0.73% | 223,748 | 682,878,974 |
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：
同行业相关股票
ф╕нщЗСхЕмхП╕ 属于 证券 行业，以下是同行业的其他股票：
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_keys() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_rand() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 831
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 832
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_keys() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_rand() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 831
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 832
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_keys() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_rand() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 831
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 832