股票概览
28.17
+1.88%
+0.52
27.67
开盘价
28.4
最高价
27.52
最低价
6,496
成交量
数据更新至: 2024-08-30
技术指标
27.42
MA5 (5日均线)
27.21
MA10 (10日均线)
28.02
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 | 27.67 | 28.4 | 27.52 | 28.17 | +1.88% | 6,496 | 18,254,725 |
| 2024-08-29 | 27.2 | 27.75 | 27.08 | 27.65 | +1.51% | 4,505 | 12,417,520 |
| 2024-08-28 | 27.02 | 27.58 | 26.89 | 27.24 | +0.04% | 3,551 | 9,692,798 |
| 2024-08-27 | 26.87 | 27.69 | 26.87 | 27.23 | +1.53% | 5,551 | 15,177,271 |
| 2024-08-26 | 26.46 | 26.89 | 26.46 | 26.82 | +1.06% | 2,436 | 6,513,284 |
| 2024-08-23 | 26.58 | 26.58 | 26.03 | 26.54 | +0.08% | 3,380 | 8,900,459 |
| 2024-08-22 | 27 | 27.08 | 26.48 | 26.52 | -1.16% | 3,364 | 9,005,108 |
| 2024-08-21 | 27.11 | 27.3 | 26.82 | 26.83 | -1.03% | 3,064 | 8,259,032 |
| 2024-08-20 | 27.87 | 27.9 | 26.99 | 27.11 | -3.01% | 5,409 | 14,759,946 |
| 2024-08-19 | 28.21 | 28.35 | 27.92 | 27.95 | -0.89% | 3,019 | 8,476,822 |
| 2024-08-16 | 28.28 | 28.5 | 28.18 | 28.2 | -0.42% | 2,776 | 7,846,512 |
| 2024-08-15 | 28.4 | 28.65 | 28.01 | 28.32 | +0.21% | 2,744 | 7,783,066 |
| 2024-08-14 | 28.81 | 28.85 | 28.26 | 28.26 | -1.57% | 2,942 | 8,382,029 |
| 2024-08-13 | 28.69 | 28.88 | 28.45 | 28.71 | +0.1% | 2,263 | 6,481,264 |
| 2024-08-12 | 29 | 29.02 | 28.6 | 28.68 | -1.1% | 2,360 | 6,795,894 |
| 2024-08-09 | 29.52 | 29.74 | 29 | 29 | -1.13% | 2,909 | 8,512,831 |
| 2024-08-08 | 29.31 | 29.53 | 29.01 | 29.33 | -0.41% | 2,093 | 6,127,792 |
| 2024-08-07 | 29.32 | 29.57 | 29.26 | 29.45 | +0.31% | 2,192 | 6,455,986 |
| 2024-08-06 | 29.43 | 29.5 | 29.06 | 29.36 | +1.14% | 2,950 | 8,641,055 |
| 2024-08-05 | 29.69 | 30 | 28.98 | 29.03 | -2.65% | 4,419 | 13,041,056 |
| 2024-08-02 | 29.81 | 30.07 | 29.6 | 29.82 | -0.63% | 3,367 | 10,063,765 |
| 2024-08-01 | 30.27 | 30.58 | 29.95 | 30.01 | -0.89% | 4,411 | 13,296,902 |
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：