股票概览
28.03
-0.43%
-0.12
28.2
开盘价
28.48
最高价
27.91
最低价
110,309
成交量
数据更新至: 2024-06-28
技术指标
28.16
MA5 (5日均线)
28.77
MA10 (10日均线)
N/A
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 |
|---|---|---|---|---|---|---|---|
| 2024-06-28 | 28.2 | 28.48 | 27.91 | 28.03 | -0.43% | 110,309 | 311,096,051 |
| 2024-06-27 | 28.73 | 28.89 | 28.12 | 28.15 | -2.8% | 134,360 | 381,366,494 |
| 2024-06-26 | 27.51 | 28.98 | 27.51 | 28.96 | +5.04% | 193,484 | 547,412,436 |
| 2024-06-25 | 27.95 | 28.23 | 27.51 | 27.57 | -1.78% | 122,911 | 341,892,720 |
| 2024-06-24 | 28.54 | 28.66 | 27.9 | 28.07 | -2.26% | 134,593 | 379,311,536 |
| 2024-06-21 | 28.52 | 29.01 | 28.42 | 28.72 | +0.49% | 123,509 | 354,527,631 |
| 2024-06-20 | 29.31 | 29.6 | 28.51 | 28.58 | -2.49% | 167,114 | 483,738,408 |
| 2024-06-19 | 30.06 | 30.09 | 29.2 | 29.31 | -2.23% | 167,702 | 496,162,414 |
| 2024-06-18 | 30.26 | 30.54 | 29.91 | 29.98 | -0.99% | 134,400 | 405,343,845 |
| 2024-06-17 | 30.2 | 30.45 | 29.82 | 30.28 | -0.53% | 140,701 | 424,190,967 |
| 2024-06-14 | 30.79 | 30.89 | 30.31 | 30.44 | -1.49% | 155,464 | 473,832,812 |
| 2024-06-13 | 31.5 | 31.65 | 30.82 | 30.9 | -1.62% | 125,712 | 391,776,279 |
| 2024-06-12 | 30.98 | 31.98 | 30.87 | 31.41 | +1% | 153,451 | 483,318,569 |
| 2024-06-11 | 30.67 | 31.23 | 30.18 | 31.1 | +1.47% | 164,318 | 505,050,732 |
| 2024-06-07 | 31.11 | 31.45 | 30.62 | 30.65 | -1.29% | 160,147 | 495,275,602 |
| 2024-06-06 | 31.97 | 32.1 | 30.83 | 31.05 | -2.7% | 196,131 | 614,138,228 |
| 2024-06-05 | 32.09 | 32.43 | 31.9 | 31.91 | -0.9% | 139,183 | 447,641,178 |
| 2024-06-04 | 31.87 | 32.48 | 31.83 | 32.2 | +0.69% | 167,320 | 538,454,711 |
| 2024-06-03 | 32.6 | 32.75 | 31.81 | 31.98 | -2.5% | 183,542 | 589,870,385 |
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：