股票概览
28.71
+9.16%
+2.41
26.05
开盘价
30.1
最高价
26.01
最低价
54,056
成交量
数据更新至: 2024-06-28
技术指标
26.90
MA5 (5日均线)
27.86
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 | 26.05 | 30.1 | 26.01 | 28.71 | +9.16% | 54,056 | 153,661,935 |
| 2024-06-27 | 26.69 | 26.86 | 26.27 | 26.3 | -1.68% | 9,767 | 25,921,001 |
| 2024-06-26 | 26 | 26.78 | 25.68 | 26.75 | +2.18% | 12,383 | 32,591,895 |
| 2024-06-25 | 26.62 | 26.9 | 25.88 | 26.18 | -1.43% | 16,152 | 42,634,550 |
| 2024-06-24 | 28.3 | 28.32 | 26.51 | 26.56 | -6.35% | 27,499 | 74,867,205 |
| 2024-06-21 | 28.03 | 28.52 | 27.68 | 28.36 | +0.04% | 15,760 | 44,356,898 |
| 2024-06-20 | 28.99 | 29.3 | 28.31 | 28.35 | -2.28% | 21,852 | 62,693,055 |
| 2024-06-19 | 29.39 | 29.74 | 28.99 | 29.01 | -2.26% | 26,879 | 78,527,806 |
| 2024-06-18 | 28.61 | 29.78 | 28.45 | 29.68 | +3.31% | 37,500 | 109,375,276 |
| 2024-06-17 | 28.93 | 29.45 | 28.69 | 28.73 | -0.69% | 19,104 | 55,333,840 |
| 2024-06-14 | 28.37 | 29.02 | 28.16 | 28.93 | +1.26% | 22,753 | 65,286,326 |
| 2024-06-13 | 28.56 | 29.07 | 28.53 | 28.57 | -0.17% | 20,356 | 58,543,185 |
| 2024-06-12 | 27.62 | 29.08 | 27.51 | 28.62 | +2.51% | 29,242 | 83,745,488 |
| 2024-06-11 | 27.3 | 27.93 | 26.67 | 27.92 | +1.34% | 18,386 | 50,232,046 |
| 2024-06-07 | 27.74 | 28.44 | 27.21 | 27.55 | +1.89% | 19,611 | 54,377,791 |
| 2024-06-06 | 28.18 | 28.44 | 26.95 | 27.04 | -4.45% | 27,245 | 75,097,218 |
| 2024-06-05 | 28.48 | 29.08 | 28.22 | 28.3 | -1.19% | 25,260 | 72,509,244 |
| 2024-06-04 | 28.38 | 28.83 | 27.63 | 28.64 | +1.02% | 24,837 | 70,050,106 |
| 2024-06-03 | 28.68 | 29.13 | 27.9 | 28.35 | -1.01% | 22,120 | 62,797,270 |
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：