股票概览
27.35
-1.48%
-0.41
27.67
开盘价
27.99
最高价
27.3
最低价
56,087
成交量
数据更新至: 2024-06-28
技术指标
27.75
MA5 (5日均线)
28.08
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 | 27.67 | 27.99 | 27.3 | 27.35 | -1.48% | 56,087 | 154,967,438 |
| 2024-06-27 | 28.08 | 28.21 | 27.66 | 27.76 | -1.32% | 41,452 | 115,319,764 |
| 2024-06-26 | 27.6 | 28.14 | 27.5 | 28.13 | +1.66% | 43,660 | 121,378,000 |
| 2024-06-25 | 27.86 | 28.18 | 27.57 | 27.67 | -0.68% | 41,721 | 116,309,721 |
| 2024-06-24 | 27.9 | 28.13 | 27.5 | 27.86 | -0.14% | 57,862 | 160,765,979 |
| 2024-06-21 | 28.01 | 28.19 | 27.79 | 27.9 | -0.75% | 53,480 | 149,645,512 |
| 2024-06-20 | 28.61 | 28.75 | 28.11 | 28.11 | -1.75% | 43,450 | 123,261,256 |
| 2024-06-19 | 28.8 | 28.81 | 28.54 | 28.61 | -0.31% | 33,571 | 96,241,877 |
| 2024-06-18 | 28.8 | 28.92 | 28.65 | 28.7 | -0.03% | 36,848 | 106,022,021 |
| 2024-06-17 | 28.9 | 28.9 | 28.58 | 28.71 | -0.97% | 45,422 | 130,315,248 |
| 2024-06-14 | 28.68 | 29.02 | 28.3 | 28.99 | +1.05% | 71,192 | 203,895,037 |
| 2024-06-13 | 29.28 | 29.35 | 28.6 | 28.69 | -2.05% | 74,582 | 214,907,035 |
| 2024-06-12 | 29.31 | 29.54 | 29.23 | 29.29 | -0.27% | 40,101 | 117,658,876 |
| 2024-06-11 | 29.59 | 29.59 | 29.11 | 29.37 | -0.91% | 51,318 | 150,511,197 |
| 2024-06-07 | 29.66 | 29.82 | 29.39 | 29.64 | +0.47% | 50,495 | 149,614,132 |
| 2024-06-06 | 29.81 | 29.93 | 29.38 | 29.5 | -0.97% | 60,129 | 177,755,147 |
| 2024-06-05 | 29.9 | 30.08 | 29.76 | 29.79 | -0.67% | 44,145 | 131,989,845 |
| 2024-06-04 | 29.95 | 30.07 | 29.7 | 29.99 | +0.1% | 53,259 | 159,298,826 |
| 2024-06-03 | 30.08 | 30.41 | 29.78 | 29.96 | -0.4% | 54,007 | 162,309,870 |
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：