股票概览
28.68
+2.54%
+0.71
27.97
开盘价
29.22
最高价
27.72
最低价
13,523
成交量
数据更新至: 2024-08-30
技术指标
27.77
MA5 (5日均线)
27.97
MA10 (10日均线)
29.66
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 | 27.97 | 29.22 | 27.72 | 28.68 | +2.54% | 13,523 | 38,774,181 |
| 2024-08-29 | 27.27 | 28.35 | 27.19 | 27.97 | +2.04% | 12,480 | 34,888,642 |
| 2024-08-28 | 27.15 | 27.7 | 26.91 | 27.41 | +0.26% | 6,814 | 18,658,308 |
| 2024-08-27 | 27.5 | 27.88 | 27.15 | 27.34 | -0.33% | 6,679 | 18,334,879 |
| 2024-08-26 | 27.28 | 28.12 | 27.01 | 27.43 | +0.33% | 8,691 | 23,954,615 |
| 2024-08-23 | 27.59 | 27.74 | 26.85 | 27.34 | -0.8% | 13,580 | 37,067,911 |
| 2024-08-22 | 28.19 | 28.48 | 27.39 | 27.56 | -2.27% | 8,537 | 23,698,693 |
| 2024-08-21 | 28.04 | 28.43 | 27.77 | 28.2 | +0.5% | 13,522 | 38,076,086 |
| 2024-08-20 | 29.21 | 29.66 | 28.01 | 28.06 | -5.39% | 15,650 | 44,590,000 |
| 2024-08-19 | 29.63 | 30.12 | 29.18 | 29.66 | +0.17% | 13,651 | 40,464,373 |
| 2024-08-16 | 30.19 | 30.44 | 29.46 | 29.61 | -2.69% | 16,021 | 47,834,279 |
| 2024-08-15 | 30.54 | 31.19 | 30.15 | 30.43 | -0.75% | 8,328 | 25,492,233 |
| 2024-08-14 | 31.31 | 31.52 | 30.43 | 30.66 | -2.57% | 8,762 | 26,898,174 |
| 2024-08-13 | 31.98 | 31.98 | 30.91 | 31.47 | -0.69% | 6,382 | 19,875,080 |
| 2024-08-12 | 31.66 | 32.26 | 31.2 | 31.69 | +0.09% | 10,083 | 32,014,321 |
| 2024-08-09 | 32.31 | 32.74 | 31.61 | 31.66 | -1.37% | 7,737 | 24,723,294 |
| 2024-08-08 | 31.71 | 33.33 | 31.45 | 32.1 | +0.63% | 10,473 | 33,796,009 |
| 2024-08-07 | 32.21 | 32.47 | 31.37 | 31.9 | -1.79% | 12,687 | 40,300,502 |
| 2024-08-06 | 31.96 | 32.74 | 31.68 | 32.48 | +2.78% | 8,150 | 26,229,208 |
| 2024-08-05 | 31.98 | 33.1 | 31.48 | 31.6 | -1.99% | 12,004 | 38,408,418 |
| 2024-08-02 | 32.39 | 33.57 | 32.14 | 32.24 | -0.56% | 9,364 | 30,707,376 |
| 2024-08-01 | 33.39 | 33.6 | 32.32 | 32.42 | -2.91% | 7,604 | 24,960,173 |
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：