股票概览
28.57
+1.31%
+0.37
28.18
开盘价
28.7
最高价
27.81
最低价
7,828
成交量
数据更新至: 2024-06-28
技术指标
28.52
MA5 (5日均线)
29.04
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 | 28.18 | 28.7 | 27.81 | 28.57 | +1.31% | 7,828 | 22,254,106 |
| 2024-06-27 | 28.79 | 28.79 | 28.13 | 28.2 | -1.91% | 9,743 | 27,581,607 |
| 2024-06-26 | 28.45 | 28.92 | 28.15 | 28.75 | +0.1% | 9,409 | 26,873,176 |
| 2024-06-25 | 28.13 | 29.13 | 28.04 | 28.72 | +1.23% | 8,896 | 25,598,165 |
| 2024-06-24 | 29.1 | 29.14 | 28.19 | 28.37 | -3.34% | 10,585 | 30,340,867 |
| 2024-06-21 | 28.97 | 29.44 | 28.77 | 29.35 | +1.03% | 6,599 | 19,225,776 |
| 2024-06-20 | 29.3 | 29.69 | 29.02 | 29.05 | -2.55% | 9,761 | 28,559,724 |
| 2024-06-19 | 30.21 | 30.3 | 29.75 | 29.81 | -1.09% | 7,558 | 22,634,914 |
| 2024-06-18 | 29.43 | 30.18 | 29.24 | 30.14 | +2.41% | 9,718 | 29,054,498 |
| 2024-06-17 | 29.7 | 29.7 | 28.9 | 29.43 | -0.91% | 13,328 | 38,977,368 |
| 2024-06-14 | 30.27 | 30.3 | 29.61 | 29.7 | -2.21% | 11,870 | 35,369,597 |
| 2024-06-13 | 30.01 | 30.37 | 29.82 | 30.37 | +1.64% | 12,502 | 37,704,125 |
| 2024-06-12 | 29.52 | 30.32 | 29.42 | 29.88 | +1.46% | 11,046 | 32,941,733 |
| 2024-06-11 | 28.56 | 29.48 | 28.56 | 29.45 | +2.58% | 6,986 | 20,277,186 |
| 2024-06-07 | 28.97 | 29.2 | 28.4 | 28.71 | +0.03% | 7,967 | 22,817,776 |
| 2024-06-06 | 29.9 | 29.9 | 28.43 | 28.7 | -2.61% | 17,808 | 51,353,387 |
| 2024-06-05 | 30.13 | 30.56 | 29.44 | 29.47 | -2.19% | 7,443 | 22,167,820 |
| 2024-06-04 | 30.02 | 30.38 | 29.36 | 30.13 | +0.4% | 17,810 | 53,067,774 |
| 2024-06-03 | 30.2 | 30.56 | 29.66 | 30.01 | -0.5% | 11,120 | 33,417,546 |
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：