股票概览
29.06
+4.8%
+1.33
27.66
开盘价
29.54
最高价
27.66
最低价
17,870
成交量
数据更新至: 2024-08-30
技术指标
27.50
MA5 (5日均线)
27.39
MA10 (10日均线)
27.67
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 | 27.66 | 29.54 | 27.66 | 29.06 | +4.8% | 17,870 | 51,692,229 |
| 2024-08-29 | 27.14 | 27.87 | 26.4 | 27.73 | +1.99% | 12,709 | 34,795,316 |
| 2024-08-28 | 26.63 | 27.25 | 26.36 | 27.19 | +1.76% | 11,307 | 30,437,074 |
| 2024-08-27 | 26.82 | 27.41 | 26.54 | 26.72 | -0.34% | 13,189 | 35,432,106 |
| 2024-08-26 | 26.79 | 27.25 | 26.61 | 26.81 | +0.11% | 9,275 | 24,927,717 |
| 2024-08-23 | 26.63 | 27 | 26.5 | 26.78 | +0.56% | 13,287 | 35,582,948 |
| 2024-08-22 | 27.15 | 27.59 | 26.51 | 26.63 | -1.92% | 11,420 | 30,669,561 |
| 2024-08-21 | 27.59 | 27.8 | 27.1 | 27.15 | -1.02% | 6,305 | 17,301,517 |
| 2024-08-20 | 28.37 | 28.59 | 27.33 | 27.43 | -3.35% | 9,328 | 25,858,945 |
| 2024-08-19 | 27.74 | 28.87 | 27.6 | 28.38 | +2.49% | 11,255 | 31,930,174 |
| 2024-08-16 | 27.6 | 28.1 | 27.47 | 27.69 | +0.07% | 7,360 | 20,447,534 |
| 2024-08-15 | 27.34 | 28.37 | 26.88 | 27.67 | +1.92% | 10,578 | 29,318,744 |
| 2024-08-14 | 27.5 | 27.61 | 27.04 | 27.15 | -1.16% | 5,331 | 14,526,138 |
| 2024-08-13 | 27.5 | 27.6 | 27.15 | 27.47 | +0.26% | 4,708 | 12,893,240 |
| 2024-08-12 | 27.82 | 27.92 | 27.24 | 27.4 | -1.51% | 7,765 | 21,286,664 |
| 2024-08-09 | 28.6 | 28.8 | 27.8 | 27.82 | -2.21% | 8,644 | 24,286,411 |
| 2024-08-08 | 28.46 | 28.8 | 27.73 | 28.45 | -0.52% | 10,101 | 28,510,515 |
| 2024-08-07 | 28.82 | 29.19 | 28.33 | 28.6 | -0.8% | 7,517 | 21,561,467 |
| 2024-08-06 | 28.58 | 29.23 | 28.56 | 28.83 | +1.3% | 12,577 | 36,227,790 |
| 2024-08-05 | 28.05 | 29.49 | 28.05 | 28.46 | -2.06% | 12,044 | 34,781,625 |
| 2024-08-02 | 29.69 | 30.25 | 29.02 | 29.06 | -3.13% | 10,084 | 29,874,206 |
| 2024-08-01 | 29.7 | 30.36 | 29.55 | 30 | +1.01% | 13,752 | 41,187,229 |
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：