股票概览
28.2
+3.26%
+0.89
27.46
开盘价
28.73
最高价
27.2
最低价
58,263
成交量
数据更新至: 2024-08-30
技术指标
27.19
MA5 (5日均线)
27.34
MA10 (10日均线)
28.55
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 | 27.46 | 28.73 | 27.2 | 28.2 | +3.26% | 58,263 | 164,841,337 |
| 2024-08-29 | 26.52 | 27.54 | 26.49 | 27.31 | +2.36% | 34,082 | 92,536,328 |
| 2024-08-28 | 26.72 | 27.02 | 26.25 | 26.68 | +0.11% | 23,815 | 63,484,460 |
| 2024-08-27 | 27.14 | 27.14 | 26.55 | 26.65 | -1.77% | 27,922 | 74,560,766 |
| 2024-08-26 | 26.88 | 27.49 | 26.88 | 27.13 | +0.67% | 29,804 | 81,040,711 |
| 2024-08-23 | 27 | 27.42 | 26.77 | 26.95 | -0.81% | 35,243 | 95,253,123 |
| 2024-08-22 | 27.3 | 27.52 | 26.91 | 27.17 | -0.18% | 33,472 | 91,103,405 |
| 2024-08-21 | 27.61 | 27.93 | 27.09 | 27.22 | -1.84% | 37,727 | 103,659,816 |
| 2024-08-20 | 28.41 | 28.53 | 27.51 | 27.73 | -2.29% | 42,193 | 117,621,717 |
| 2024-08-19 | 28.91 | 29.2 | 28.33 | 28.38 | -1.8% | 41,667 | 119,404,610 |
| 2024-08-16 | 29.4 | 29.67 | 28.8 | 28.9 | -1.63% | 44,345 | 129,395,022 |
| 2024-08-15 | 28.55 | 30.04 | 28.52 | 29.38 | +2.48% | 60,053 | 176,867,947 |
| 2024-08-14 | 28.86 | 29.3 | 28.67 | 28.67 | -0.28% | 37,382 | 108,035,991 |
| 2024-08-13 | 29 | 29.18 | 28.33 | 28.75 | -0.28% | 37,520 | 107,713,952 |
| 2024-08-12 | 29.18 | 29.49 | 28.6 | 28.83 | -1.54% | 51,969 | 150,402,510 |
| 2024-08-09 | 31.03 | 31.17 | 28.9 | 29.28 | -7.28% | 104,050 | 309,629,418 |
| 2024-08-08 | 30.51 | 32.2 | 30.24 | 31.58 | +2.9% | 64,615 | 202,352,090 |
| 2024-08-07 | 31 | 31.43 | 30.57 | 30.69 | -1.32% | 41,039 | 126,906,690 |
| 2024-08-06 | 30.99 | 31.39 | 30.52 | 31.1 | +2.3% | 51,989 | 160,480,644 |
| 2024-08-05 | 31.49 | 32.39 | 30.4 | 30.4 | -6.32% | 89,340 | 279,458,642 |
| 2024-08-02 | 33.21 | 33.72 | 32.27 | 32.45 | -4.08% | 70,291 | 231,753,544 |
| 2024-08-01 | 33.59 | 35.03 | 33.21 | 33.83 | +0.86% | 94,848 | 322,067,096 |
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：