股票概览
29.43
0%
0
29.38
开盘价
29.95
最高价
29.12
最低价
10,963
成交量
数据更新至: 2024-08-30
技术指标
29.22
MA5 (5日均线)
28.66
MA10 (10日均线)
28.60
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 | 29.38 | 29.95 | 29.12 | 29.43 | 0% | 10,963 | 32,473,934 |
| 2024-08-29 | 28.89 | 29.55 | 28.77 | 29.43 | +1.48% | 9,464 | 27,628,893 |
| 2024-08-28 | 28.72 | 29.4 | 28.62 | 29 | +0.17% | 11,449 | 33,232,976 |
| 2024-08-27 | 28.9 | 30.66 | 28.36 | 28.95 | -1.16% | 24,287 | 71,658,347 |
| 2024-08-26 | 27.23 | 29.39 | 27.23 | 29.29 | +4.72% | 20,290 | 58,401,153 |
| 2024-08-23 | 28.34 | 28.41 | 27.66 | 27.97 | -1.31% | 9,495 | 26,512,542 |
| 2024-08-22 | 28.8 | 29.82 | 28.13 | 28.34 | -0.91% | 13,470 | 38,843,680 |
| 2024-08-21 | 29 | 29.6 | 27.5 | 28.6 | +2.29% | 16,506 | 47,581,744 |
| 2024-08-20 | 28.1 | 28.5 | 27.41 | 27.96 | +1.12% | 9,975 | 27,919,244 |
| 2024-08-19 | 25.01 | 28.21 | 25.01 | 27.65 | -1.6% | 7,155 | 19,830,136 |
| 2024-08-16 | 28.78 | 29.16 | 28.09 | 28.1 | -1.65% | 6,088 | 17,318,102 |
| 2024-08-15 | 28 | 29 | 27.81 | 28.57 | +1.46% | 9,162 | 26,119,226 |
| 2024-08-14 | 29.3 | 29.39 | 27.92 | 28.16 | -3.2% | 8,946 | 25,393,024 |
| 2024-08-13 | 27.56 | 29.6 | 27.56 | 29.09 | +2.54% | 9,070 | 26,163,652 |
| 2024-08-12 | 28.74 | 28.89 | 27.87 | 28.37 | -0.77% | 6,188 | 17,525,042 |
| 2024-08-09 | 28.66 | 29.68 | 28.52 | 28.59 | -0.21% | 7,754 | 22,581,086 |
| 2024-08-08 | 28.9 | 29.19 | 27.57 | 28.65 | -0.87% | 8,614 | 24,462,188 |
| 2024-08-07 | 29.7 | 29.94 | 28.35 | 28.9 | -2% | 13,576 | 39,260,723 |
| 2024-08-06 | 27.99 | 30.1 | 27.58 | 29.49 | +7.59% | 16,752 | 48,689,578 |
| 2024-08-05 | 27.7 | 28.78 | 27.18 | 27.41 | -1.51% | 14,377 | 40,251,076 |
| 2024-08-02 | 25.56 | 29.37 | 25.56 | 27.83 | -5.98% | 15,930 | 44,958,793 |
| 2024-08-01 | 30.48 | 30.8 | 29.15 | 29.6 | -2.7% | 11,877 | 35,366,983 |
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：