股票概览
29.09
-1.42%
-0.42
27.76
开盘价
30.94
最高价
27.2
最低价
124,060
成交量
数据更新至: 2024-06-28
技术指标
32.64
MA5 (5日均线)
28.42
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 | 27.76 | 30.94 | 27.2 | 29.09 | -1.42% | 124,060 | 359,628,697 |
| 2024-06-27 | 32 | 34.95 | 28.55 | 29.51 | -13.91% | 147,809 | 473,433,413 |
| 2024-06-26 | 34.35 | 36.1 | 32.48 | 34.28 | -9.31% | 154,958 | 530,396,427 |
| 2024-06-25 | 31.72 | 38.5 | 29.44 | 37.8 | +16.24% | 177,058 | 578,029,293 |
| 2024-06-24 | 28.3 | 33.33 | 28.3 | 32.52 | +16.73% | 173,320 | 530,745,181 |
| 2024-06-21 | 27.2 | 31.67 | 27.17 | 27.86 | -5.24% | 152,631 | 439,849,891 |
| 2024-06-20 | 25 | 30.2 | 24.69 | 29.4 | +16.67% | 161,528 | 441,655,503 |
| 2024-06-19 | 22.72 | 25.2 | 22.22 | 25.2 | +20% | 120,056 | 284,935,354 |
| 2024-06-18 | 19.67 | 21 | 19.67 | 21 | +20% | 45,020 | 94,174,242 |
| 2024-06-17 | 16.6 | 17.64 | 16.3 | 17.5 | +4.35% | 16,009 | 27,545,983 |
| 2024-06-14 | 16.52 | 16.84 | 16.4 | 16.77 | +0.36% | 4,874 | 8,121,436 |
| 2024-06-13 | 16.71 | 16.84 | 16.5 | 16.71 | 0% | 6,433 | 10,720,186 |
| 2024-06-12 | 16.21 | 16.81 | 16.21 | 16.71 | +2.08% | 9,027 | 14,994,581 |
| 2024-06-11 | 16.38 | 16.38 | 15.96 | 16.37 | -0.79% | 6,816 | 11,010,056 |
| 2024-06-07 | 16.48 | 16.6 | 16.02 | 16.5 | +4.1% | 12,208 | 20,003,146 |
| 2024-06-06 | 16.68 | 17.24 | 15.59 | 15.85 | -4.69% | 17,618 | 28,452,580 |
| 2024-06-05 | 17.03 | 17.16 | 16.58 | 16.63 | -3.37% | 8,290 | 13,982,249 |
| 2024-06-04 | 17.39 | 17.48 | 16.71 | 17.21 | -1.09% | 11,978 | 20,381,191 |
| 2024-06-03 | 18.32 | 18.45 | 17.28 | 17.4 | -5.02% | 18,637 | 32,862,874 |
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：