股票概览
27.17
-1.59%
-0.44
27.56
开盘价
27.96
最高价
27.05
最低价
143,526
成交量
数据更新至: 2024-06-28
技术指标
28.23
MA5 (5日均线)
29.84
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 | 27.56 | 27.96 | 27.05 | 27.17 | -1.59% | 143,526 | 395,664,083 |
| 2024-06-27 | 28.3 | 28.51 | 27.55 | 27.61 | -3.66% | 135,274 | 377,766,313 |
| 2024-06-26 | 28.38 | 29.05 | 27.8 | 28.66 | +1.38% | 148,195 | 419,469,481 |
| 2024-06-25 | 29.53 | 29.56 | 28 | 28.27 | -4.01% | 164,110 | 470,802,170 |
| 2024-06-24 | 30.69 | 31.26 | 29.26 | 29.45 | -4.78% | 166,231 | 503,075,068 |
| 2024-06-21 | 30.59 | 31.28 | 30.12 | 30.93 | +0.03% | 117,139 | 360,852,054 |
| 2024-06-20 | 31.48 | 32.32 | 30.89 | 30.92 | -2.61% | 178,400 | 564,283,469 |
| 2024-06-19 | 31.84 | 32.15 | 30.83 | 31.75 | +0.35% | 190,551 | 600,495,757 |
| 2024-06-18 | 31.9 | 32.68 | 31.25 | 31.64 | -1.19% | 194,190 | 619,791,015 |
| 2024-06-17 | 30.79 | 32.35 | 30.75 | 32.02 | +2.56% | 204,296 | 648,872,536 |
| 2024-06-14 | 31.3 | 31.45 | 30.5 | 31.22 | -0.95% | 210,459 | 654,004,261 |
| 2024-06-13 | 32.5 | 32.81 | 31.46 | 31.52 | -1.68% | 269,199 | 865,333,259 |
| 2024-06-12 | 31.58 | 32.15 | 31.2 | 32.06 | +0.5% | 254,075 | 805,261,012 |
| 2024-06-11 | 30.15 | 32.23 | 29.89 | 31.9 | +5.35% | 352,533 | 1,106,458,184 |
| 2024-06-07 | 29.88 | 30.88 | 29.21 | 30.28 | +1.61% | 263,572 | 791,657,387 |
| 2024-06-06 | 30.66 | 31.09 | 29.64 | 29.8 | -1% | 252,306 | 766,119,375 |
| 2024-06-05 | 29.18 | 31.45 | 29.18 | 30.1 | +3.97% | 308,521 | 944,842,099 |
| 2024-06-04 | 28.41 | 29.3 | 27.78 | 28.95 | +1.37% | 151,996 | 430,638,101 |
| 2024-06-03 | 28.48 | 29.48 | 28.22 | 28.56 | +0.56% | 146,224 | 421,461,801 |
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：