股票概览
27.8
+3.04%
+0.82
26.86
开盘价
28.63
最高价
26.57
最低价
94,617
成交量
数据更新至: 2024-08-30
技术指标
27.20
MA5 (5日均线)
27.40
MA10 (10日均线)
28.03
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 | 26.86 | 28.63 | 26.57 | 27.8 | +3.04% | 94,617 | 264,436,138 |
| 2024-08-29 | 26 | 27.46 | 25.54 | 26.98 | -0.22% | 80,643 | 214,056,405 |
| 2024-08-28 | 26.78 | 27.26 | 26.51 | 27.04 | +1.01% | 42,566 | 114,160,460 |
| 2024-08-27 | 27.56 | 27.64 | 26.47 | 26.77 | -2.3% | 55,955 | 150,699,658 |
| 2024-08-26 | 27.32 | 27.99 | 27.05 | 27.4 | +1.14% | 71,281 | 196,120,481 |
| 2024-08-23 | 28.51 | 28.89 | 26.75 | 27.09 | -6.39% | 100,245 | 276,144,754 |
| 2024-08-22 | 27.45 | 29.82 | 26.67 | 28.94 | +6.24% | 134,643 | 381,674,782 |
| 2024-08-21 | 27.44 | 27.49 | 26.9 | 27.24 | -0.91% | 45,260 | 122,898,085 |
| 2024-08-20 | 27.73 | 27.94 | 27.2 | 27.49 | +0.77% | 59,108 | 162,645,858 |
| 2024-08-19 | 28.02 | 28.25 | 27.18 | 27.28 | -2.78% | 68,687 | 189,592,853 |
| 2024-08-16 | 28.61 | 29.58 | 28.02 | 28.06 | -1.92% | 93,685 | 271,421,138 |
| 2024-08-15 | 28.45 | 29.17 | 28.1 | 28.61 | -0.24% | 73,530 | 210,101,602 |
| 2024-08-14 | 28.9 | 29.46 | 28.33 | 28.68 | +0.99% | 98,909 | 286,500,628 |
| 2024-08-13 | 28.8 | 29.11 | 28 | 28.4 | +1.21% | 88,931 | 253,961,923 |
| 2024-08-12 | 29.29 | 29.38 | 27.91 | 28.06 | -4.91% | 101,156 | 287,172,190 |
| 2024-08-09 | 29.84 | 30.45 | 28.88 | 29.51 | -1.07% | 130,711 | 384,908,521 |
| 2024-08-08 | 28.99 | 30.1 | 28.49 | 29.83 | +1.12% | 111,433 | 328,045,863 |
| 2024-08-07 | 28.46 | 29.69 | 28.16 | 29.5 | +3.8% | 100,096 | 292,332,426 |
| 2024-08-06 | 28.15 | 28.57 | 27.65 | 28.42 | +3.57% | 85,585 | 240,359,874 |
| 2024-08-05 | 29.37 | 30 | 27.41 | 27.44 | -9.91% | 141,088 | 402,389,985 |
| 2024-08-02 | 30.81 | 31.98 | 30.37 | 30.46 | -6.91% | 138,655 | 429,918,962 |
| 2024-08-01 | 33.05 | 33.7 | 32.5 | 32.72 | +1.43% | 135,906 | 449,257,068 |
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：