股票概览
28.75
+1.38%
+0.39
28.3
开盘价
29.26
最高价
28.1
最低价
33,148
成交量
数据更新至: 2024-08-30
技术指标
28.10
MA5 (5日均线)
28.44
MA10 (10日均线)
30.11
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 | 28.3 | 29.26 | 28.1 | 28.75 | +1.38% | 33,148 | 95,435,127 |
| 2024-08-29 | 27.8 | 28.88 | 27.76 | 28.36 | +1.21% | 24,098 | 68,268,059 |
| 2024-08-28 | 27.18 | 28.68 | 27.17 | 28.02 | +2.6% | 22,145 | 61,856,470 |
| 2024-08-27 | 27.74 | 27.83 | 27.21 | 27.31 | -2.6% | 13,555 | 37,270,004 |
| 2024-08-26 | 28 | 28.18 | 27.68 | 28.04 | +1.52% | 15,174 | 42,440,241 |
| 2024-08-23 | 27.77 | 28.14 | 27.5 | 27.62 | -1.39% | 17,504 | 48,520,275 |
| 2024-08-22 | 29.18 | 29.22 | 27.92 | 28.01 | -3.98% | 29,638 | 84,080,546 |
| 2024-08-21 | 29.28 | 30.5 | 28.48 | 29.17 | -0.24% | 36,957 | 108,110,521 |
| 2024-08-20 | 29.55 | 30.12 | 28.78 | 29.24 | -2.04% | 31,927 | 93,367,394 |
| 2024-08-19 | 30.85 | 31.16 | 29.84 | 29.85 | -3.71% | 32,280 | 98,051,605 |
| 2024-08-16 | 30.87 | 31.78 | 30.62 | 31 | +0.32% | 39,893 | 124,448,062 |
| 2024-08-15 | 30.12 | 31.88 | 30.02 | 30.9 | +2.45% | 43,329 | 134,719,447 |
| 2024-08-14 | 30.34 | 30.68 | 29.85 | 30.16 | -0.66% | 19,484 | 58,907,876 |
| 2024-08-13 | 29.98 | 30.76 | 29.66 | 30.36 | +1.37% | 27,944 | 84,697,615 |
| 2024-08-12 | 30.9 | 31.16 | 29.64 | 29.95 | -3.98% | 33,113 | 100,369,900 |
| 2024-08-09 | 31.88 | 32.43 | 31.13 | 31.19 | -1.45% | 28,586 | 90,641,198 |
| 2024-08-08 | 32.35 | 32.45 | 31.1 | 31.65 | -3.68% | 38,608 | 122,063,278 |
| 2024-08-07 | 34.48 | 34.48 | 32.68 | 32.86 | -4.7% | 49,945 | 166,429,360 |
| 2024-08-06 | 35.49 | 35.69 | 33.81 | 34.48 | -2.27% | 61,790 | 213,123,434 |
| 2024-08-05 | 33.34 | 36.9 | 33.22 | 35.28 | +3.61% | 101,960 | 357,215,417 |
| 2024-08-02 | 32.26 | 34.95 | 32.25 | 34.05 | +0.59% | 87,165 | 293,556,719 |
| 2024-08-01 | 35.71 | 36.94 | 33.69 | 33.85 | +0.8% | 135,470 | 479,421,462 |
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：