股票概览
28.59
+0.74%
+0.21
28.28
开盘价
29.14
最高价
28.18
最低价
231,333
成交量
数据更新至: 2024-06-28
技术指标
29.29
MA5 (5日均线)
30.09
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 | 28.28 | 29.14 | 28.18 | 28.59 | +0.74% | 231,333 | 664,615,644 |
| 2024-06-27 | 29.39 | 29.55 | 28.3 | 28.38 | -4.44% | 286,437 | 823,875,325 |
| 2024-06-26 | 29.26 | 29.85 | 28.28 | 29.7 | +2.7% | 325,346 | 947,248,145 |
| 2024-06-25 | 30.3 | 30.8 | 28.71 | 28.92 | -6.35% | 435,909 | 1,286,384,263 |
| 2024-06-24 | 30.01 | 31.98 | 30.01 | 30.88 | +1.78% | 408,484 | 1,274,671,275 |
| 2024-06-21 | 30.09 | 31.82 | 29.9 | 30.34 | +1.68% | 383,995 | 1,180,350,565 |
| 2024-06-20 | 31.8 | 31.99 | 29.7 | 29.84 | -8.01% | 459,507 | 1,434,003,177 |
| 2024-06-19 | 30.8 | 32.94 | 30.63 | 32.44 | +5.36% | 662,425 | 2,123,929,450 |
| 2024-06-18 | 30.66 | 31.09 | 30.34 | 30.79 | -0.87% | 317,805 | 977,345,079 |
| 2024-06-17 | 30.36 | 31.09 | 30.21 | 31.06 | +1.6% | 400,249 | 1,228,409,516 |
| 2024-06-14 | 31.18 | 31.74 | 29.8 | 30.57 | -2.05% | 511,188 | 1,560,477,705 |
| 2024-06-13 | 31.31 | 32.89 | 30.79 | 31.21 | -0.41% | 691,002 | 2,203,335,888 |
| 2024-06-12 | 31.04 | 31.79 | 31.01 | 31.34 | -3.18% | 619,293 | 1,944,376,340 |
| 2024-06-11 | 29.67 | 33.5 | 29.66 | 32.37 | +12.43% | 838,598 | 2,619,376,522 |
| 2024-06-07 | 27.28 | 28.8 | 26.93 | 28.79 | +6.08% | 506,864 | 1,425,764,967 |
| 2024-06-06 | 26.77 | 27.97 | 26.76 | 27.14 | +1.57% | 373,493 | 1,020,560,259 |
| 2024-06-05 | 26.5 | 27.43 | 26.41 | 26.72 | +0.41% | 224,041 | 606,610,909 |
| 2024-06-04 | 26.59 | 26.8 | 26.02 | 26.61 | -0.75% | 177,422 | 467,547,152 |
| 2024-06-03 | 26.6 | 27.25 | 26.5 | 26.81 | +0.75% | 222,618 | 598,917,575 |
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：