股票概览
29.74
+1.57%
+0.46
29.19
开盘价
30.28
最高价
28.83
最低价
40,958
成交量
数据更新至: 2024-08-30
技术指标
28.66
MA5 (5日均线)
28.56
MA10 (10日均线)
27.77
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 | 29.19 | 30.28 | 28.83 | 29.74 | +1.57% | 40,958 | 121,316,767 |
| 2024-08-29 | 28.35 | 29.77 | 27.96 | 29.28 | +3.98% | 43,932 | 128,039,929 |
| 2024-08-28 | 29.36 | 29.85 | 28.12 | 28.16 | +0.14% | 43,678 | 126,299,577 |
| 2024-08-27 | 27.8 | 28.65 | 27.55 | 28.12 | +0.5% | 21,354 | 60,179,732 |
| 2024-08-26 | 28.4 | 29.07 | 27.77 | 27.98 | -1.2% | 13,932 | 39,462,804 |
| 2024-08-23 | 28.39 | 28.39 | 27.69 | 28.32 | +0.32% | 9,560 | 26,829,422 |
| 2024-08-22 | 29 | 29 | 28 | 28.23 | -1.57% | 12,497 | 35,398,103 |
| 2024-08-21 | 28.1 | 29 | 28.04 | 28.68 | +1.06% | 12,109 | 34,605,884 |
| 2024-08-20 | 28.5 | 28.89 | 27.85 | 28.38 | -1.11% | 14,539 | 41,151,675 |
| 2024-08-19 | 29.1 | 29.25 | 28.09 | 28.7 | -0.62% | 29,881 | 85,421,956 |
| 2024-08-16 | 28 | 29.25 | 27.51 | 28.88 | +3.55% | 44,663 | 127,722,392 |
| 2024-08-15 | 26.93 | 28.55 | 26.39 | 27.89 | +4.93% | 35,899 | 99,358,369 |
| 2024-08-14 | 26.42 | 27.54 | 26.42 | 26.58 | -0.19% | 27,987 | 75,666,879 |
| 2024-08-13 | 26.19 | 26.8 | 26.06 | 26.63 | +0.68% | 7,101 | 18,753,536 |
| 2024-08-12 | 26.61 | 26.96 | 26.13 | 26.45 | -0.04% | 8,368 | 22,113,968 |
| 2024-08-09 | 27.16 | 27.56 | 26.43 | 26.46 | -2% | 13,273 | 35,426,666 |
| 2024-08-08 | 26.6 | 27.42 | 26.6 | 27 | +0.19% | 12,246 | 33,048,891 |
| 2024-08-07 | 26.9 | 27.41 | 26.42 | 26.95 | -0.22% | 12,532 | 33,646,438 |
| 2024-08-06 | 26.44 | 27.71 | 26.44 | 27.01 | +3.8% | 23,597 | 64,085,177 |
| 2024-08-05 | 26.64 | 27.52 | 26 | 26.02 | -3.59% | 17,229 | 46,028,857 |
| 2024-08-02 | 27.55 | 27.56 | 26.86 | 26.99 | -2.03% | 15,458 | 41,992,855 |
| 2024-08-01 | 28.34 | 28.53 | 27.32 | 27.55 | -2.62% | 20,931 | 58,062,782 |
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：