股票概览
27.71
+1.88%
+0.51
27.2
开盘价
28.18
最高价
27.08
最低价
22,189
成交量
数据更新至: 2024-08-30
技术指标
27.06
MA5 (5日均线)
27.16
MA10 (10日均线)
28.25
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 | 27.2 | 28.18 | 27.08 | 27.71 | +1.88% | 22,189 | 61,812,314 |
| 2024-08-29 | 26 | 27.33 | 26 | 27.2 | +3.86% | 20,148 | 54,145,285 |
| 2024-08-28 | 26.41 | 26.64 | 26.16 | 26.19 | -1.47% | 12,144 | 32,004,938 |
| 2024-08-27 | 27.19 | 27.59 | 26.53 | 26.58 | -3.7% | 13,171 | 35,328,746 |
| 2024-08-26 | 26.55 | 27.8 | 26.55 | 27.6 | +3.41% | 18,700 | 51,347,312 |
| 2024-08-23 | 26.87 | 27.25 | 26.6 | 26.69 | -1.15% | 8,969 | 24,079,939 |
| 2024-08-22 | 27.46 | 27.59 | 27 | 27 | -1.17% | 10,674 | 29,071,263 |
| 2024-08-21 | 27.27 | 27.57 | 27.05 | 27.32 | -0.22% | 13,221 | 36,162,889 |
| 2024-08-20 | 27.93 | 28.29 | 27.16 | 27.38 | -2% | 11,571 | 31,962,637 |
| 2024-08-19 | 28.05 | 28.75 | 27.87 | 27.94 | -0.11% | 14,365 | 40,674,111 |
| 2024-08-16 | 29.59 | 29.59 | 27.92 | 27.97 | -5.03% | 21,023 | 60,092,775 |
| 2024-08-15 | 29.34 | 29.96 | 29.28 | 29.45 | -0.34% | 10,726 | 31,723,652 |
| 2024-08-14 | 29.77 | 29.92 | 29.23 | 29.55 | -0.54% | 8,392 | 24,873,168 |
| 2024-08-13 | 29.05 | 29.79 | 29.05 | 29.71 | +1.57% | 7,294 | 21,443,943 |
| 2024-08-12 | 29.52 | 29.64 | 29.12 | 29.25 | -0.75% | 5,984 | 17,562,233 |
| 2024-08-09 | 30.4 | 30.4 | 29.43 | 29.47 | -2.32% | 13,308 | 39,589,258 |
| 2024-08-08 | 29.72 | 30.6 | 29.51 | 30.17 | +1.24% | 14,991 | 45,242,695 |
| 2024-08-07 | 29.16 | 30.08 | 28.96 | 29.8 | +1.57% | 15,643 | 46,318,096 |
| 2024-08-06 | 29.18 | 29.66 | 28.7 | 29.34 | +2.09% | 12,547 | 36,738,368 |
| 2024-08-05 | 29.6 | 30.4 | 28.6 | 28.74 | -3.3% | 21,424 | 63,053,934 |
| 2024-08-02 | 30.07 | 30.53 | 29.7 | 29.72 | -2.11% | 13,691 | 41,223,774 |
| 2024-08-01 | 31.79 | 31.79 | 30.15 | 30.36 | -3.62% | 19,262 | 59,164,671 |
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：