股票概览
27.43
+0.07%
+0.02
27.43
开盘价
27.86
最高价
27.2
最低价
11,346
成交量
数据更新至: 2024-08-30
技术指标
27.18
MA5 (5日均线)
26.82
MA10 (10日均线)
27.16
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 | 27.43 | 27.86 | 27.2 | 27.43 | +0.07% | 11,346 | 31,321,159 |
| 2024-08-29 | 26.87 | 27.97 | 26.7 | 27.41 | +1.52% | 17,460 | 48,113,331 |
| 2024-08-28 | 26.81 | 27.1 | 26.78 | 27 | +0.11% | 4,831 | 13,022,414 |
| 2024-08-27 | 26.89 | 27.04 | 26.65 | 26.97 | -0.44% | 5,300 | 14,256,228 |
| 2024-08-26 | 26.32 | 27.11 | 26.32 | 27.09 | +2.11% | 8,858 | 23,792,414 |
| 2024-08-23 | 25.7 | 26.77 | 25.54 | 26.53 | +2.39% | 10,706 | 28,094,232 |
| 2024-08-22 | 26.41 | 26.5 | 25.7 | 25.91 | -2.08% | 9,819 | 25,593,818 |
| 2024-08-21 | 26.63 | 26.94 | 26.1 | 26.46 | -0.9% | 9,802 | 26,019,198 |
| 2024-08-20 | 26.6 | 27 | 26.44 | 26.7 | +0.04% | 7,728 | 20,640,107 |
| 2024-08-19 | 27.33 | 27.35 | 26.64 | 26.69 | -1.95% | 12,346 | 33,191,767 |
| 2024-08-16 | 27.28 | 27.55 | 27.08 | 27.22 | -0.84% | 9,780 | 26,721,138 |
| 2024-08-15 | 27.56 | 27.75 | 27.26 | 27.45 | -0.4% | 12,133 | 33,350,854 |
| 2024-08-14 | 27.8 | 28.08 | 27.54 | 27.56 | -1.36% | 13,157 | 36,446,469 |
| 2024-08-13 | 27.73 | 28.04 | 27.28 | 27.94 | +1.12% | 19,368 | 53,535,599 |
| 2024-08-12 | 28.25 | 28.77 | 27.5 | 27.63 | -1.36% | 30,466 | 85,589,829 |
| 2024-08-09 | 26.78 | 28.15 | 26.78 | 28.01 | +4.28% | 39,223 | 109,177,778 |
| 2024-08-08 | 26.94 | 27.12 | 26.42 | 26.86 | -0.92% | 14,679 | 39,325,249 |
| 2024-08-07 | 27.75 | 27.88 | 27 | 27.11 | -2.97% | 24,460 | 66,667,237 |
| 2024-08-06 | 27.3 | 28.38 | 27.27 | 27.94 | +2.72% | 37,573 | 104,860,055 |
| 2024-08-05 | 26.97 | 27.59 | 26.76 | 27.2 | +0.7% | 29,411 | 79,707,502 |
| 2024-08-02 | 26.4 | 27.2 | 26.38 | 27.01 | +0.48% | 22,699 | 61,094,908 |
| 2024-08-01 | 26.89 | 27.28 | 26.74 | 26.88 | -0.41% | 20,778 | 55,963,687 |
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：