股票概览
29.29
+10.11%
+2.69
26.85
开盘价
30
最高价
26.72
最低价
19,211
成交量
数据更新至: 2024-08-30
技术指标
26.54
MA5 (5日均线)
26.17
MA10 (10日均线)
27.41
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 | 26.85 | 30 | 26.72 | 29.29 | +10.11% | 19,211 | 55,885,917 |
| 2024-08-29 | 25.65 | 27.05 | 25.26 | 26.6 | +3.3% | 8,581 | 22,533,566 |
| 2024-08-28 | 25.5 | 26.25 | 25.5 | 25.75 | +0.86% | 3,363 | 8,691,846 |
| 2024-08-27 | 25.52 | 25.59 | 25.13 | 25.53 | +0.04% | 3,865 | 9,816,982 |
| 2024-08-26 | 25.74 | 26.17 | 25.51 | 25.52 | -0.12% | 3,595 | 9,291,777 |
| 2024-08-23 | 25.55 | 26.15 | 25.27 | 25.55 | 0% | 4,207 | 10,797,304 |
| 2024-08-22 | 25.5 | 26.08 | 25.15 | 25.55 | -0.23% | 3,837 | 9,839,520 |
| 2024-08-21 | 25.66 | 25.83 | 25.14 | 25.61 | -0.08% | 4,605 | 11,758,786 |
| 2024-08-20 | 26.8 | 26.94 | 25.6 | 25.63 | -3.79% | 6,215 | 16,163,027 |
| 2024-08-19 | 27.86 | 28.15 | 26.53 | 26.64 | -3.83% | 8,276 | 22,468,389 |
| 2024-08-16 | 28.3 | 28.46 | 27.7 | 27.7 | -1.49% | 3,390 | 9,464,392 |
| 2024-08-15 | 27.86 | 28.49 | 27.56 | 28.12 | +0.93% | 3,785 | 10,658,981 |
| 2024-08-14 | 28.21 | 28.35 | 27.86 | 27.86 | -1.07% | 3,544 | 9,944,808 |
| 2024-08-13 | 28.97 | 28.97 | 27.8 | 28.16 | -0.6% | 5,097 | 14,342,695 |
| 2024-08-12 | 29.37 | 29.75 | 28.21 | 28.33 | -3.97% | 5,372 | 15,454,996 |
| 2024-08-09 | 29.3 | 30.29 | 29.3 | 29.5 | +1.34% | 7,599 | 22,684,025 |
| 2024-08-08 | 29.75 | 29.78 | 28.6 | 29.11 | -2.48% | 7,972 | 23,209,481 |
| 2024-08-07 | 29.26 | 30.38 | 29.1 | 29.85 | +2.05% | 8,079 | 24,211,932 |
| 2024-08-06 | 29.18 | 29.85 | 28.96 | 29.25 | +2.13% | 5,604 | 16,458,812 |
| 2024-08-05 | 29.83 | 30.18 | 28.29 | 28.64 | -4.02% | 7,880 | 23,111,538 |
| 2024-08-02 | 31 | 31 | 29.6 | 29.84 | -4.36% | 7,406 | 22,542,082 |
| 2024-08-01 | 31.52 | 31.9 | 31 | 31.2 | -0.98% | 6,455 | 20,237,233 |
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：