股票概览
28.49
+3.08%
+0.85
27.57
开盘价
28.87
最高价
27.53
最低价
47,683
成交量
数据更新至: 2024-08-30
技术指标
27.47
MA5 (5日均线)
27.59
MA10 (10日均线)
28.52
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 | 27.57 | 28.87 | 27.53 | 28.49 | +3.08% | 47,683 | 135,661,713 |
| 2024-08-29 | 26.9 | 27.93 | 26.9 | 27.64 | +2.07% | 32,532 | 89,581,513 |
| 2024-08-28 | 26.9 | 27.32 | 26.71 | 27.08 | +0.82% | 17,310 | 46,859,740 |
| 2024-08-27 | 27.14 | 27.35 | 26.78 | 26.86 | -1.5% | 18,828 | 50,911,026 |
| 2024-08-26 | 27.44 | 27.88 | 27.06 | 27.27 | -0.62% | 23,307 | 63,870,402 |
| 2024-08-23 | 27.23 | 27.54 | 27.03 | 27.44 | +0.77% | 34,872 | 95,141,706 |
| 2024-08-22 | 27.68 | 27.86 | 27.17 | 27.23 | -1.94% | 27,805 | 76,168,173 |
| 2024-08-21 | 27.99 | 28.17 | 27.61 | 27.77 | -0.64% | 22,709 | 63,326,328 |
| 2024-08-20 | 28.26 | 28.48 | 27.87 | 27.95 | -0.89% | 27,732 | 78,028,347 |
| 2024-08-19 | 28.75 | 28.99 | 28.18 | 28.2 | -2.02% | 30,173 | 85,912,401 |
| 2024-08-16 | 29.09 | 29.33 | 28.72 | 28.78 | -0.55% | 24,572 | 71,356,367 |
| 2024-08-15 | 28.83 | 29.56 | 28.66 | 28.94 | +0.42% | 28,384 | 82,646,313 |
| 2024-08-14 | 29.41 | 29.5 | 28.82 | 28.82 | -1.67% | 24,566 | 71,451,225 |
| 2024-08-13 | 28.97 | 29.33 | 28.86 | 29.31 | +0.76% | 26,935 | 78,416,668 |
| 2024-08-12 | 29.29 | 29.64 | 28.78 | 29.09 | -1.26% | 43,271 | 126,049,389 |
| 2024-08-09 | 30.6 | 30.84 | 29.41 | 29.46 | -3.73% | 70,202 | 210,048,961 |
| 2024-08-08 | 29.48 | 30.96 | 29.12 | 30.6 | +2.82% | 61,891 | 186,211,212 |
| 2024-08-07 | 30.01 | 30.23 | 29.6 | 29.76 | -0.8% | 33,622 | 100,403,735 |
| 2024-08-06 | 30.35 | 30.42 | 29.45 | 30 | +1.11% | 34,553 | 103,039,541 |
| 2024-08-05 | 31.38 | 31.74 | 29.65 | 29.67 | -6.61% | 55,871 | 170,534,808 |
| 2024-08-02 | 32.51 | 33.15 | 31.68 | 31.77 | -4.22% | 40,185 | 130,125,898 |
| 2024-08-01 | 33.19 | 33.55 | 32.52 | 33.17 | +0.73% | 44,959 | 148,879,514 |
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：