股票概览
28.4
+0.78%
+0.22
28.27
开盘价
28.94
最高价
28.19
最低价
6,916
成交量
数据更新至: 2024-08-30
技术指标
28.04
MA5 (5日均线)
29.76
MA10 (10日均线)
31.29
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 | 28.27 | 28.94 | 28.19 | 28.4 | +0.78% | 6,916 | 19,748,397 |
| 2024-08-29 | 27.81 | 28.26 | 27.56 | 28.18 | +1.4% | 3,135 | 8,787,546 |
| 2024-08-28 | 27.65 | 28.15 | 27.41 | 27.79 | +0.25% | 2,538 | 7,061,254 |
| 2024-08-27 | 27.89 | 28.22 | 27.68 | 27.72 | -1.42% | 3,365 | 9,394,183 |
| 2024-08-26 | 28.2 | 28.25 | 27.88 | 28.12 | +0.07% | 5,146 | 14,438,762 |
| 2024-08-23 | 28.8 | 29 | 28.03 | 28.1 | -6.24% | 12,483 | 35,458,941 |
| 2024-08-22 | 33.17 | 33.17 | 29.97 | 29.97 | -10% | 19,168 | 58,453,410 |
| 2024-08-21 | 33.55 | 34.3 | 33.08 | 33.3 | -0.8% | 13,048 | 44,045,201 |
| 2024-08-20 | 32.47 | 33.6 | 32.18 | 33.57 | +3.39% | 10,260 | 33,819,712 |
| 2024-08-19 | 32.3 | 32.67 | 32.11 | 32.47 | -0.25% | 3,528 | 11,423,347 |
| 2024-08-16 | 32.77 | 32.97 | 32.47 | 32.55 | -0.76% | 2,251 | 7,352,166 |
| 2024-08-15 | 32.78 | 32.88 | 32.41 | 32.8 | +0.06% | 5,823 | 19,057,629 |
| 2024-08-14 | 32.65 | 32.99 | 32.4 | 32.78 | +0.55% | 6,157 | 20,150,362 |
| 2024-08-13 | 32.85 | 33.14 | 32.31 | 32.6 | -0.76% | 7,432 | 24,309,266 |
| 2024-08-12 | 32.98 | 33.3 | 32.67 | 32.85 | -0.64% | 5,923 | 19,483,330 |
| 2024-08-09 | 32.6 | 33.32 | 32.6 | 33.06 | +0.7% | 7,757 | 25,663,136 |
| 2024-08-08 | 33.67 | 33.7 | 32.23 | 32.83 | -2% | 9,701 | 31,988,941 |
| 2024-08-07 | 32.19 | 33.5 | 32.19 | 33.5 | +3.3% | 10,793 | 35,646,077 |
| 2024-08-06 | 32.68 | 32.81 | 32.08 | 32.43 | -0.95% | 6,269 | 20,325,497 |
| 2024-08-05 | 32.7 | 33.37 | 32.43 | 32.74 | +0.09% | 8,601 | 28,344,066 |
| 2024-08-02 | 32.1 | 32.89 | 31.91 | 32.71 | +1.43% | 6,686 | 21,786,884 |
| 2024-08-01 | 32.58 | 32.58 | 32.1 | 32.25 | -0.68% | 5,023 | 16,202,808 |
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：