股票概览
27.66
+3.09%
+0.83
27.09
开盘价
27.99
最高价
26.85
最低价
9,224
成交量
数据更新至: 2024-08-30
技术指标
26.97
MA5 (5日均线)
27.28
MA10 (10日均线)
27.58
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 | 27.09 | 27.99 | 26.85 | 27.66 | +3.09% | 9,224 | 25,472,667 |
| 2024-08-29 | 26.01 | 26.95 | 26.01 | 26.83 | +1.48% | 6,464 | 17,228,008 |
| 2024-08-28 | 26.1 | 26.99 | 25.9 | 26.44 | -1.08% | 7,108 | 18,752,120 |
| 2024-08-27 | 27.22 | 27.5 | 26.63 | 26.73 | -1.76% | 6,756 | 18,202,236 |
| 2024-08-26 | 27.32 | 27.38 | 26.88 | 27.21 | -0.4% | 5,237 | 14,212,599 |
| 2024-08-23 | 26.82 | 27.68 | 26.41 | 27.32 | +1.86% | 9,716 | 26,327,407 |
| 2024-08-22 | 27.68 | 28.15 | 26.7 | 26.82 | -2.86% | 9,279 | 25,364,585 |
| 2024-08-21 | 27.98 | 28.4 | 27.56 | 27.61 | -1.15% | 8,487 | 23,700,794 |
| 2024-08-20 | 28.11 | 28.92 | 27.7 | 27.93 | -1.24% | 11,931 | 33,561,373 |
| 2024-08-19 | 29.15 | 29.67 | 28.25 | 28.28 | -3.55% | 14,579 | 42,147,485 |
| 2024-08-16 | 29 | 29.86 | 28.7 | 29.32 | +1.07% | 17,758 | 52,194,539 |
| 2024-08-15 | 27.31 | 29.7 | 27.31 | 29.01 | +4.43% | 21,154 | 60,676,054 |
| 2024-08-14 | 27.88 | 28.66 | 27.61 | 27.78 | +2.51% | 14,998 | 42,050,769 |
| 2024-08-13 | 26.89 | 27.2 | 26.67 | 27.1 | +0.74% | 4,386 | 11,795,878 |
| 2024-08-12 | 27.25 | 27.31 | 26.51 | 26.9 | -1.54% | 6,995 | 18,771,301 |
| 2024-08-09 | 27.38 | 27.87 | 27.13 | 27.32 | -0.11% | 7,283 | 20,024,753 |
| 2024-08-08 | 28 | 28 | 27 | 27.35 | -2.77% | 9,892 | 27,159,844 |
| 2024-08-07 | 28.15 | 28.62 | 28.12 | 28.13 | +0.11% | 6,034 | 17,123,766 |
| 2024-08-06 | 28.2 | 28.29 | 27.74 | 28.1 | +1.48% | 6,790 | 19,008,609 |
| 2024-08-05 | 28.79 | 29.37 | 27.68 | 27.69 | -4.88% | 10,717 | 30,507,059 |
| 2024-08-02 | 29.76 | 30.14 | 29.1 | 29.11 | -3.8% | 10,193 | 30,174,025 |
| 2024-08-01 | 30.27 | 30.5 | 30 | 30.26 | -0.1% | 9,771 | 29,600,383 |
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：