股票概览
28.46
+1.25%
+0.35
28.01
开盘价
29
最高价
28
最低价
45,914
成交量
数据更新至: 2024-08-30
技术指标
27.62
MA5 (5日均线)
27.89
MA10 (10日均线)
29.81
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 | 28.01 | 29 | 28 | 28.46 | +1.25% | 45,914 | 131,495,738 |
| 2024-08-29 | 26.87 | 28.38 | 26.61 | 28.11 | +4.65% | 33,903 | 93,979,759 |
| 2024-08-28 | 26.79 | 27.18 | 26.31 | 26.86 | +0.22% | 23,737 | 63,601,312 |
| 2024-08-27 | 27.88 | 27.88 | 26.66 | 26.8 | -3.87% | 41,825 | 113,299,218 |
| 2024-08-26 | 27.3 | 28.31 | 27.2 | 27.88 | +0.8% | 24,992 | 69,824,869 |
| 2024-08-23 | 27.52 | 28 | 27.38 | 27.66 | -0.79% | 19,609 | 54,242,665 |
| 2024-08-22 | 28.25 | 28.49 | 27.7 | 27.88 | -1.13% | 26,205 | 73,406,287 |
| 2024-08-21 | 28.66 | 28.67 | 27.63 | 28.2 | +1.08% | 28,530 | 80,609,358 |
| 2024-08-20 | 29.07 | 29.13 | 27.6 | 27.9 | -4.29% | 44,283 | 125,024,258 |
| 2024-08-19 | 29.02 | 29.6 | 28.73 | 29.15 | -1.98% | 33,803 | 98,578,923 |
| 2024-08-16 | 29.9 | 30.27 | 29.48 | 29.74 | +0.07% | 29,113 | 86,914,037 |
| 2024-08-15 | 29.47 | 30.48 | 29.41 | 29.72 | +0.2% | 39,661 | 118,659,276 |
| 2024-08-14 | 31.69 | 31.69 | 29.63 | 29.66 | -7.02% | 73,729 | 222,531,002 |
| 2024-08-13 | 33.31 | 33.5 | 31.7 | 31.9 | -1.82% | 71,443 | 232,910,161 |
| 2024-08-12 | 33.76 | 33.8 | 32.23 | 32.49 | -4.05% | 45,860 | 150,757,191 |
| 2024-08-09 | 35.9 | 35.9 | 33.81 | 33.86 | -0.27% | 75,103 | 259,616,220 |
| 2024-08-08 | 32.91 | 34.28 | 32.72 | 33.95 | +2.35% | 56,316 | 189,158,551 |
| 2024-08-07 | 31.85 | 33.3 | 31.64 | 33.17 | +3.92% | 58,118 | 190,626,003 |
| 2024-08-06 | 31.3 | 32.05 | 31.06 | 31.92 | +3.23% | 30,231 | 95,511,691 |
| 2024-08-05 | 31.8 | 32.5 | 30.84 | 30.92 | -3.38% | 36,645 | 115,667,328 |
| 2024-08-02 | 32.33 | 33.46 | 31.95 | 32 | -1.3% | 45,891 | 150,355,534 |
| 2024-08-01 | 32.42 | 32.76 | 31.88 | 32.42 | +0.37% | 38,332 | 124,099,490 |
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：