股票概览
28.96
+0.42%
+0.12
28.49
开盘价
29.39
最高价
28.34
最低价
64,612
成交量
数据更新至: 2024-08-30
技术指标
28.54
MA5 (5日均线)
28.18
MA10 (10日均线)
29.50
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 | 28.49 | 29.39 | 28.34 | 28.96 | +0.42% | 64,612 | 186,926,317 |
| 2024-08-29 | 28.59 | 28.93 | 28.3 | 28.84 | +0.28% | 53,035 | 151,749,236 |
| 2024-08-28 | 28.59 | 29.2 | 28.11 | 28.76 | +0.56% | 69,106 | 197,363,184 |
| 2024-08-27 | 27.4 | 28.81 | 26.87 | 28.6 | +3.85% | 77,519 | 218,414,375 |
| 2024-08-26 | 27.8 | 27.93 | 27.51 | 27.54 | -0.43% | 32,582 | 90,215,480 |
| 2024-08-23 | 27.52 | 27.93 | 27.41 | 27.66 | -0.04% | 35,779 | 99,005,857 |
| 2024-08-22 | 27.56 | 28.1 | 27.33 | 27.67 | -0.79% | 41,149 | 113,998,474 |
| 2024-08-21 | 27.98 | 28.16 | 27.49 | 27.89 | -0.61% | 36,589 | 101,756,460 |
| 2024-08-20 | 27.58 | 28.38 | 27.3 | 28.06 | +1.04% | 43,762 | 122,122,679 |
| 2024-08-19 | 28.29 | 28.55 | 27.75 | 27.77 | -1.7% | 32,460 | 91,131,433 |
| 2024-08-16 | 29.2 | 29.29 | 28.2 | 28.25 | -2.59% | 41,545 | 119,152,473 |
| 2024-08-15 | 28.75 | 29.49 | 28.35 | 29 | +0.52% | 45,417 | 131,751,784 |
| 2024-08-14 | 28.82 | 29.31 | 28.7 | 28.85 | -1.16% | 44,401 | 128,351,719 |
| 2024-08-13 | 28.15 | 29.49 | 28.15 | 29.19 | +3.55% | 66,721 | 192,079,448 |
| 2024-08-12 | 28.85 | 28.85 | 27.81 | 28.19 | -2.89% | 51,995 | 146,931,437 |
| 2024-08-09 | 29.68 | 30.42 | 28.93 | 29.03 | -5.22% | 82,073 | 243,082,995 |
| 2024-08-08 | 33.15 | 33.2 | 30.63 | 30.63 | -9.99% | 100,145 | 312,772,235 |
| 2024-08-07 | 35.34 | 35.72 | 34 | 34.03 | -3.3% | 87,659 | 305,808,948 |
| 2024-08-06 | 35.5 | 36.2 | 34.1 | 35.19 | -1.87% | 104,398 | 367,309,693 |
| 2024-08-05 | 35 | 37.31 | 34.49 | 35.86 | +0.87% | 126,109 | 449,995,202 |
| 2024-08-02 | 33.68 | 37.96 | 33.29 | 35.55 | +2.92% | 140,685 | 497,081,656 |
| 2024-08-01 | 34.32 | 35.99 | 34.32 | 34.54 | -1.29% | 108,214 | 377,759,990 |
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：