股票概览
28.05
+7.31%
+1.91
26.02
开盘价
28.3
最高价
25.9
最低价
54,428
成交量
数据更新至: 2024-06-28
技术指标
26.95
MA5 (5日均线)
27.76
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 | 26.02 | 28.3 | 25.9 | 28.05 | +7.31% | 54,428 | 149,756,406 |
| 2024-06-27 | 26.95 | 27 | 25.75 | 26.14 | -3.72% | 28,812 | 75,838,051 |
| 2024-06-26 | 25.96 | 27.18 | 25.9 | 27.15 | +2.53% | 24,769 | 66,169,290 |
| 2024-06-25 | 26.83 | 27.06 | 26.11 | 26.48 | -1.71% | 24,130 | 63,949,208 |
| 2024-06-24 | 27.93 | 28.7 | 26.71 | 26.94 | -4.6% | 34,890 | 95,780,011 |
| 2024-06-21 | 28.3 | 29.19 | 27.9 | 28.24 | -1.12% | 33,534 | 95,022,446 |
| 2024-06-20 | 27.7 | 29.24 | 27.62 | 28.56 | +2.37% | 55,019 | 156,847,381 |
| 2024-06-19 | 28.8 | 29.04 | 27.8 | 27.9 | -3.53% | 39,399 | 110,971,691 |
| 2024-06-18 | 29.21 | 29.64 | 28.4 | 28.92 | -1.13% | 53,992 | 155,289,566 |
| 2024-06-17 | 26.99 | 31.8 | 26.76 | 29.25 | +6.6% | 84,358 | 249,668,239 |
| 2024-06-14 | 26.65 | 28 | 26.27 | 27.44 | +2.89% | 38,209 | 104,928,547 |
| 2024-06-13 | 26.34 | 26.95 | 26.25 | 26.67 | +0.45% | 20,684 | 54,971,453 |
| 2024-06-12 | 25.9 | 26.55 | 25.55 | 26.55 | +2.63% | 18,338 | 48,137,538 |
| 2024-06-11 | 25.6 | 26.05 | 25.03 | 25.87 | +0.08% | 15,000 | 38,410,576 |
| 2024-06-07 | 25.83 | 26.39 | 25.2 | 25.85 | +0.54% | 15,288 | 39,399,458 |
| 2024-06-06 | 26.33 | 26.53 | 25.55 | 25.71 | -2.43% | 23,020 | 59,858,088 |
| 2024-06-05 | 27.3 | 27.3 | 26.33 | 26.35 | -4.32% | 21,457 | 57,251,040 |
| 2024-06-04 | 27 | 27.59 | 26.13 | 27.54 | +1.44% | 31,546 | 84,812,416 |
| 2024-06-03 | 28.1 | 28.14 | 26.8 | 27.15 | -3.59% | 31,716 | 86,278,538 |
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：