股票概览
29.42
+5.33%
+1.49
27.6
开盘价
30.6
最高价
27.6
最低价
24,064
成交量
数据更新至: 2024-08-30
技术指标
27.44
MA5 (5日均线)
26.59
MA10 (10日均线)
25.66
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 | 27.6 | 30.6 | 27.6 | 29.42 | +5.33% | 24,064 | 70,876,870 |
| 2024-08-29 | 27.12 | 28.05 | 27.12 | 27.93 | +1.9% | 4,809 | 13,328,587 |
| 2024-08-28 | 27.48 | 28.19 | 26.58 | 27.41 | +1.63% | 12,556 | 34,646,845 |
| 2024-08-27 | 25.6 | 27.58 | 25.48 | 26.97 | +5.89% | 20,988 | 56,483,462 |
| 2024-08-26 | 25.91 | 25.91 | 25.2 | 25.47 | -0.2% | 3,266 | 8,320,598 |
| 2024-08-23 | 25.8 | 25.84 | 25.2 | 25.52 | -0.82% | 5,442 | 13,896,645 |
| 2024-08-22 | 25.7 | 26.4 | 25.61 | 25.73 | -0.96% | 4,653 | 12,075,998 |
| 2024-08-21 | 25.87 | 26.68 | 25.58 | 25.98 | +0.27% | 8,784 | 23,037,376 |
| 2024-08-20 | 25.9 | 26.88 | 25.76 | 25.91 | +1.29% | 15,520 | 40,600,990 |
| 2024-08-19 | 24.9 | 25.7 | 24.55 | 25.58 | +2.81% | 9,112 | 22,962,822 |
| 2024-08-16 | 24.91 | 25.1 | 24.6 | 24.88 | +0.89% | 5,038 | 12,552,556 |
| 2024-08-15 | 24.71 | 25.15 | 24.45 | 24.66 | +0.04% | 4,856 | 12,059,807 |
| 2024-08-14 | 24.92 | 25.05 | 24.56 | 24.65 | -1.04% | 2,440 | 6,036,250 |
| 2024-08-13 | 24.41 | 24.99 | 24.4 | 24.91 | +0.85% | 4,622 | 11,422,632 |
| 2024-08-12 | 24.5 | 24.94 | 24.25 | 24.7 | 0% | 4,924 | 12,110,732 |
| 2024-08-09 | 24.98 | 25.2 | 24.6 | 24.7 | 0% | 6,441 | 16,025,175 |
| 2024-08-08 | 24.7 | 25.09 | 24.49 | 24.7 | +0.12% | 6,014 | 14,900,523 |
| 2024-08-07 | 24.66 | 24.95 | 24.5 | 24.67 | -0.56% | 5,890 | 14,541,500 |
| 2024-08-06 | 25.1 | 25.25 | 24.41 | 24.81 | +1.06% | 4,891 | 12,115,068 |
| 2024-08-05 | 24.63 | 25.33 | 24.38 | 24.55 | -0.37% | 9,540 | 23,594,388 |
| 2024-08-02 | 25.3 | 25.5 | 24.58 | 24.64 | -3.07% | 5,690 | 14,210,073 |
| 2024-08-01 | 25.69 | 25.89 | 25.1 | 25.42 | -1.28% | 9,036 | 23,020,980 |
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：