股票概览
27.96
+1.53%
+0.42
27.61
开盘价
28.16
最高价
27.22
最低价
3,985
成交量
数据更新至: 2024-08-30
技术指标
27.01
MA5 (5日均线)
27.06
MA10 (10日均线)
27.76
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 | 27.61 | 28.16 | 27.22 | 27.96 | +1.53% | 3,985 | 11,121,892 |
| 2024-08-29 | 27 | 27.58 | 26.72 | 27.54 | +2% | 2,633 | 7,191,925 |
| 2024-08-28 | 26.35 | 27.38 | 26.14 | 27 | +2.51% | 2,574 | 6,925,108 |
| 2024-08-27 | 26.49 | 27.18 | 26.11 | 26.34 | +0.5% | 2,475 | 6,583,539 |
| 2024-08-26 | 26.13 | 26.68 | 25.88 | 26.21 | +0.19% | 2,936 | 7,736,062 |
| 2024-08-23 | 26.75 | 26.76 | 25.89 | 26.16 | -2.21% | 1,898 | 4,987,021 |
| 2024-08-22 | 27.41 | 27.76 | 26.75 | 26.75 | -2.41% | 1,349 | 3,665,442 |
| 2024-08-21 | 27.06 | 27.83 | 27.06 | 27.41 | -0.33% | 1,055 | 2,905,833 |
| 2024-08-20 | 27.73 | 27.82 | 27.2 | 27.5 | -0.83% | 1,727 | 4,733,324 |
| 2024-08-19 | 28.5 | 28.5 | 27.62 | 27.73 | -1.74% | 2,327 | 6,497,553 |
| 2024-08-16 | 28.75 | 28.77 | 28.22 | 28.22 | -0.18% | 1,818 | 5,176,192 |
| 2024-08-15 | 28.18 | 28.6 | 27.6 | 28.27 | +0.32% | 2,847 | 8,009,770 |
| 2024-08-14 | 28.54 | 28.57 | 28.1 | 28.18 | -1.23% | 1,617 | 4,567,072 |
| 2024-08-13 | 28.31 | 28.77 | 28.14 | 28.53 | +0.78% | 1,033 | 2,932,255 |
| 2024-08-12 | 28.81 | 28.81 | 28.13 | 28.31 | -1.67% | 1,592 | 4,509,094 |
| 2024-08-09 | 28.59 | 29.18 | 28.59 | 28.79 | +0.7% | 1,962 | 5,672,844 |
| 2024-08-08 | 28.97 | 28.97 | 28.28 | 28.59 | -1.31% | 2,061 | 5,862,905 |
| 2024-08-07 | 28.56 | 29.34 | 28.3 | 28.97 | +1.44% | 2,601 | 7,504,400 |
| 2024-08-06 | 28.2 | 28.79 | 28.16 | 28.56 | +1.28% | 1,932 | 5,488,183 |
| 2024-08-05 | 28.83 | 29.12 | 28 | 28.2 | -2.19% | 2,789 | 7,957,175 |
| 2024-08-02 | 29.47 | 29.7 | 28.82 | 28.83 | -2.17% | 2,588 | 7,543,026 |
| 2024-08-01 | 29.39 | 29.78 | 29.09 | 29.47 | +0.31% | 3,558 | 10,466,263 |
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：