股票概览
27.69
+3.01%
+0.81
26.86
开盘价
28.17
最高价
26.75
最低价
66,113
成交量
数据更新至: 2024-08-30
技术指标
26.57
MA5 (5日均线)
27.01
MA10 (10日均线)
28.73
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 | 28.17 | 26.75 | 27.69 | +3.01% | 66,113 | 183,229,021 |
| 2024-08-29 | 25.8 | 27.25 | 25.46 | 26.88 | +4.55% | 63,044 | 168,161,725 |
| 2024-08-28 | 25.9 | 26.1 | 25.47 | 25.71 | -0.73% | 35,733 | 92,050,792 |
| 2024-08-27 | 26.74 | 26.76 | 25.8 | 25.9 | -2.81% | 39,211 | 102,215,609 |
| 2024-08-26 | 26.86 | 27.13 | 26.51 | 26.65 | -0.11% | 29,010 | 77,690,198 |
| 2024-08-23 | 26.85 | 26.98 | 26.32 | 26.68 | -0.48% | 34,025 | 90,561,651 |
| 2024-08-22 | 27.35 | 27.41 | 26.68 | 26.81 | -2.12% | 44,923 | 121,018,822 |
| 2024-08-21 | 27.59 | 27.85 | 27.34 | 27.39 | -1.15% | 33,547 | 92,237,246 |
| 2024-08-20 | 28.88 | 28.88 | 27.52 | 27.71 | -3.52% | 65,873 | 184,308,564 |
| 2024-08-19 | 29.83 | 29.95 | 28.71 | 28.72 | -3.59% | 49,733 | 145,474,190 |
| 2024-08-16 | 30.38 | 30.39 | 29.5 | 29.79 | -1.46% | 49,702 | 148,246,669 |
| 2024-08-15 | 30.66 | 31.04 | 30.1 | 30.23 | -0.17% | 43,232 | 131,695,908 |
| 2024-08-14 | 30.66 | 30.78 | 30.28 | 30.28 | -1.21% | 21,263 | 64,831,650 |
| 2024-08-13 | 30.21 | 30.68 | 30.08 | 30.65 | +1.52% | 29,034 | 88,089,461 |
| 2024-08-12 | 30.11 | 30.4 | 29.68 | 30.19 | -0.43% | 33,341 | 100,207,790 |
| 2024-08-09 | 31.16 | 31.4 | 30.32 | 30.32 | -1.27% | 45,239 | 139,180,327 |
| 2024-08-08 | 30.79 | 31.4 | 30.05 | 30.71 | -0.87% | 53,288 | 163,477,198 |
| 2024-08-07 | 30.69 | 31.45 | 30.52 | 30.98 | +0.13% | 40,773 | 126,559,385 |
| 2024-08-06 | 30.92 | 31.2 | 30.48 | 30.94 | +1.84% | 39,460 | 121,617,129 |
| 2024-08-05 | 31.4 | 32.18 | 30.38 | 30.38 | -4.62% | 67,434 | 210,630,136 |
| 2024-08-02 | 32.65 | 33.23 | 31.7 | 31.85 | -3.72% | 67,091 | 217,983,958 |
| 2024-08-01 | 32.99 | 33.59 | 32.66 | 33.08 | -0.27% | 93,060 | 308,109,877 |
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：