股票概览
29.74
+2.73%
+0.79
28.61
开盘价
30.23
最高价
28.61
最低价
10,008
成交量
数据更新至: 2024-08-30
技术指标
28.19
MA5 (5日均线)
28.18
MA10 (10日均线)
28.65
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 | 28.61 | 30.23 | 28.61 | 29.74 | +2.73% | 10,008 | 29,788,352 |
| 2024-08-29 | 27.25 | 29.09 | 27.25 | 28.95 | +4.59% | 8,016 | 22,918,281 |
| 2024-08-28 | 27.01 | 28.1 | 26.95 | 27.68 | +1.69% | 6,928 | 19,154,001 |
| 2024-08-27 | 27.39 | 27.7 | 26.9 | 27.22 | -0.58% | 5,755 | 15,663,065 |
| 2024-08-26 | 26.66 | 27.63 | 26.66 | 27.38 | +2.93% | 8,932 | 24,408,552 |
| 2024-08-23 | 27 | 27.77 | 26.59 | 26.6 | -5.61% | 18,719 | 50,751,931 |
| 2024-08-22 | 28.71 | 28.73 | 27.82 | 28.18 | -1.09% | 7,432 | 20,967,538 |
| 2024-08-21 | 28.38 | 28.77 | 28.35 | 28.49 | -0.21% | 3,063 | 8,753,950 |
| 2024-08-20 | 28.79 | 29.05 | 28.44 | 28.55 | -1.65% | 6,709 | 19,257,336 |
| 2024-08-19 | 29.25 | 29.54 | 28.95 | 29.03 | -0.51% | 5,115 | 14,945,266 |
| 2024-08-16 | 29.55 | 29.83 | 29.14 | 29.18 | -1.59% | 7,627 | 22,459,937 |
| 2024-08-15 | 29.69 | 30.2 | 29.31 | 29.65 | -0.2% | 8,133 | 24,186,766 |
| 2024-08-14 | 29.95 | 30.13 | 29.4 | 29.71 | -0.9% | 7,067 | 21,003,028 |
| 2024-08-13 | 29.58 | 30.27 | 29.35 | 29.98 | +1.25% | 10,974 | 32,661,110 |
| 2024-08-12 | 29.28 | 30.3 | 28.98 | 29.61 | +1.06% | 11,225 | 33,362,948 |
| 2024-08-09 | 29.53 | 30 | 28.96 | 29.3 | +0.07% | 12,932 | 38,064,502 |
| 2024-08-08 | 28.54 | 30.18 | 28.3 | 29.28 | +3.76% | 19,109 | 56,101,767 |
| 2024-08-07 | 28.16 | 28.7 | 28.15 | 28.22 | -0.25% | 5,944 | 16,868,897 |
| 2024-08-06 | 28.49 | 28.76 | 27.77 | 28.29 | +1.47% | 5,986 | 16,855,269 |
| 2024-08-05 | 29 | 29.16 | 27.82 | 27.88 | -4.19% | 12,599 | 35,757,204 |
| 2024-08-02 | 29.35 | 30.09 | 28.9 | 29.1 | -2.02% | 10,582 | 31,203,966 |
| 2024-08-01 | 29.49 | 30.3 | 28.7 | 29.7 | +2.27% | 17,622 | 51,879,268 |
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：